Hot Features
プレミアム
Tencent Holdings Limited (PK) (TCTZF)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.466 | 6.16287339972 | 56.24 | 61.64 | 54.8 | 8514 | 59.03227084 | CS |
| 4 | -1.896 | -3.07782214863 | 61.602 | 63.13 | 51.49 | 8843 | 57.78975802 | CS |
| 12 | -3.67 | -5.79083564756 | 63.376 | 72.0999 | 51.49 | 7638 | 61.22253967 | CS |
| 26 | -17.794 | -22.96 | 77.5 | 83.3 | 51.49 | 16293 | 71.94470569 | CS |
| 52 | -5.692 | -8.70363008043 | 65.398 | 89.098 | 51.49 | 12614 | 73.14043312 | CS |
| 156 | 16.786 | 39.109972041 | 42.92 | 89.098 | 32.45 | 22565 | 54.9057972 | CS |
| 260 | -19.594 | -24.7087011349 | 79.3 | 89.098 | 24.73 | 30420 | 51.68929056 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781126940 | 59.706 | 2.25 | 3.91 | 59.27 | 59.9565 | 57.02 | 14235 |
| 1781040540 | 57.458 | 0.56 | 0.98 | 57.508 | 57.81 | 57.21 | 4634 |
| 1780954140 | 56.9 | 0 | 0.00 | 56.57 | 60.23 | 56.57 | 6593 |
| 1780694940 | 56.9 | -4.74 | -7.69 | 57.344 | 59.06 | 54.8 | 6931 |
| 1780608540 | 61.64 | 3.09 | 5.28 | 56.24 | 61.64 | 56.24 | 10178 |
| 1780522140 | 58.55 | -1.34 | -2.24 | 59.9 | 61.202 | 56.76 | 18476 |
| 1780435740 | 59.89 | 4.48 | 8.09 | 60.01 | 63.13 | 59.89 | 11054 |
| 1780349340 | 55.408 | 0.69 | 1.26 | 55.8 | 56 | 55.2 | 7069 |
| 1780090080 | 54.72 | -2.14 | -3.76 | 54.19 | 56.8595 | 54.19 | 8356 |
| 1780003320 | 56.8575 | 1.11 | 1.99 | 51.49 | 56.8575 | 51.49 | 11026 |
| 1779917340 | 55.75 | -1.25 | -2.19 | 57.1 | 57.1 | 55.09 | 15266 |
| 1779830940 | 57 | 1 | 1.79 | 58.125 | 58.3 | 55.74 | 5945 |
| 1779484920 | 56 | -1 | -1.75 | 55.5 | 56.328 | 55.5 | 6398 |
| 1779398880 | 57 | -1.46 | -2.50 | 57.5 | 59.104 | 55.99 | 3441 |
| 1779312300 | 58.46195 | -1.16 | -1.95 | 58.008 | 58.784 | 58.008 | 2922 |
| 1779225660 | 59.625 | 2.63 | 4.61 | 62.12 | 62.12 | 57.660987 | 3792 |
| 1779139740 | 57 | -2.68 | -4.49 | 57.198 | 57.891 | 57 | 20136 |
| 1778880000 | 59.68 | 0.49 | 0.83 | 60.76 | 61.7 | 57.94 | 6949 |
| 1778793900 | 59.188 | -2.21 | -3.60 | 61.602 | 61.9813 | 58.02 | 4617 |
| 1778707380 | 61.4 | 3.05 | 5.23 | 58.9 | 61.8625 | 58.9 | 29104 |
| 1778621340 | 58.35 | -0.9 | -1.52 | 56.93 | 58.435 | 56.93 | 3753 |
| 1778534940 | 59.25 | -1.38 | -2.27 | 61.37 | 61.37 | 56.88 | 2790 |
| 1778275200 | 60.6275 | -0.12 | -0.20 | 62.4 | 62.5 | 59.114 | 3614 |
| 1778188800 | 60.75 | -0.25 | -0.41 | 61.48 | 61.48 | 57.4 | 4679 |
| 1778102520 | 61 | -1 | -1.61 | 59.708 | 61.5 | 59.708 | 6343 |
| 1778016000 | 62 | 1.5 | 2.48 | 61.63 | 62 | 60.008 | 2022 |
| 1777930140 | 60.5 | 1.5 | 2.54 | 57.6 | 62.7 | 56.85 | 11777 |
| 1777671000 | 59 | -1.81 | -2.98 | 57.12 | 62.04 | 57.12 | 3259 |
| 1777584540 | 60.81 | 0.56 | 0.93 | 59.8 | 62.3 | 59.5 | 2527 |
| 1777498140 | 60.25 | -2.07 | -3.32 | 60.5735 | 60.946 | 60.25 | 5702 |
| 1777411800 | 62.32 | 2.31 | 3.85 | 61.32 | 62.32 | 60 | 3837 |
| 1777325400 | 60.01 | -2.69 | -4.29 | 61.9 | 63 | 60.01 | 2922 |
| 1777065780 | 62.7 | 0.9 | 1.46 | 61.2 | 62.802 | 61.2 | 3359 |
| 1776979740 | 61.8 | -2.55 | -3.96 | 61.01 | 65.4132 | 61.01 | 4675 |
| 1776893280 | 64.349999 | -1.65 | -2.50 | 64.89 | 64.924 | 64.2 | 8148 |
| 1776806940 | 66 | -1 | -1.49 | 63.96 | 66 | 63.56 | 2405 |
| 1776720540 | 67 | -0.5 | -0.74 | 65 | 68.6 | 65 | 34708 |
| 1776460800 | 67.5 | 1.39 | 2.10 | 66.03 | 67.6 | 65.414 | 9049 |
| 1776374940 | 66.108999 | 1.78 | 2.77 | 61.6 | 66.254999 | 61.6 | 3129 |
| 1776288360 | 64.33 | 0.64 | 1.00 | 64 | 64.53 | 64 | 9200 |
| 1776202140 | 63.6943 | 0.04 | 0.07 | 63.7507 | 67.01 | 63.6677 | 2616 |
| 1776115740 | 63.65 | 1.77 | 2.86 | 65.284 | 66.042 | 60.736 | 13543 |
| 1775856000 | 61.88 | -4.88 | -7.31 | 62.18 | 66.62 | 61.88 | 1303 |
| 1775770140 | 66.76 | 1.84 | 2.83 | 63.04 | 66.76 | 63.04 | 2576 |
| 1775683500 | 64.92 | 0.12 | 0.19 | 65 | 65.319999 | 64.34 | 5981 |
| 1775596800 | 64.8 | 2.42 | 3.88 | 62.168 | 64.8 | 61.51 | 7034 |
| 1775510940 | 62.38 | 0.56 | 0.90 | 64.622 | 64.622 | 62.288 | 4253 |
| 1775164920 | 61.8233 | -2.33 | -3.63 | 59.76 | 65.102 | 59.76 | 2369 |
| 1775078400 | 64.15 | 1.05 | 1.66 | 58.723 | 72.0999 | 58.723 | 3944 |
| 1774992540 | 63.1 | 1.83 | 2.99 | 62.098 | 63.43 | 61.21 | 7646 |
| 1774906080 | 61.27 | -1.16 | -1.86 | 58.838 | 63.452 | 58.838 | 10228 |
| 1774646940 | 62.43 | -0.37 | -0.59 | 63.202 | 63.202 | 61.5774 | 16733 |
| 1774560480 | 62.8 | -1.84 | -2.85 | 63.24 | 67.62 | 62.8 | 3661 |
| 1774473900 | 64.641099 | -0.73 | -1.12 | 64.810599 | 64.810599 | 64.641099 | 1056 |
| 1774387560 | 65.37 | 0.6 | 0.93 | 64.727999 | 65.382 | 64.727999 | 2265 |
| 1774300800 | 64.7675 | 1.39 | 2.20 | 64 | 66.44 | 64 | 12076 |
| 1774041960 | 63.375 | -1.84 | -2.82 | 64.25 | 64.812 | 62.41 | 16864 |
| 1773955740 | 65.212 | -1.82 | -2.72 | 63.376 | 65.212 | 63.376 | 3849 |
| 1773869340 | 67.036 | -3.1 | -4.42 | 60.32 | 68 | 60.32 | 247739 |
| 1773782700 | 70.134 | -1.57 | -2.19 | 68.82 | 71.58 | 68.82 | 2075 |
| 1773696120 | 71.7068 | 1.78 | 2.54 | 74.142 | 74.142 | 71.418 | 4016 |
| 1773437340 | 69.93 | 0.31 | 0.45 | 70.58 | 72.45 | 69.75 | 7246 |
| 1773350400 | 69.616 | -1.28 | -1.81 | 69.5203 | 69.64 | 69.28 | 1677 |
| 1773264540 | 70.9 | -3.47 | -4.66 | 72.8 | 72.8 | 68.38 | 3623 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
