Hot Features
プレミアム
T and D Holdings Inc (PK) (TDHOY)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 1.72 | 22.366710013 | 7.69 | 9.41 | 7.49 | 44299 | 7.9381421 | DR |
| 4 | 1.585 | 20.2555910543 | 7.825 | 9.41 | 7.4 | 23091 | 7.96155293 | DR |
| 12 | 1.257 | 15.4176376794 | 8.153 | 9.41 | 7.4 | 15624 | 8.11279846 | DR |
| 26 | 0.802 | 9.31691449814 | 8.608 | 9.68 | 6.96 | 24235 | 8.18903107 | DR |
| 52 | 1.78 | 23.3289646134 | 7.63 | 9.68 | 6.96 | 20496 | 8.17479006 | DR |
| 156 | 3.41 | 56.8333333333 | 6 | 9.68 | 4.39 | 12898 | 7.68610336 | DR |
| 260 | 3.5 | 59.2216582064 | 5.91 | 9.68 | 3.06 | 9883 | 7.28326693 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 9.41 | 1.22 | 14.90 | 9.38 | 9.41 | 9.38 | 370 |
| 1732746540 | 8.19 | -0.02 | -0.24 | 8.24 | 8.24 | 8.18 | 37876 |
| 1732660140 | 8.21 | 0.13 | 1.56 | 8.2264 | 8.2469 | 8.2 | 11281 |
| 1732573560 | 8.084 | 0.32 | 4.18 | 7.8 | 8.3 | 7.8 | 31490 |
| 1732314000 | 7.76 | 0.35 | 4.72 | 7.69 | 7.79 | 7.49 | 96548 |
| 1732227900 | 7.41 | -0.28 | -3.64 | 7.55 | 7.578 | 7.41 | 11151 |
| 1732141740 | 7.69 | -0.15 | -1.91 | 7.555 | 7.715 | 7.4 | 8348 |
| 1732054800 | 7.84 | 0.12 | 1.55 | 7.89 | 7.91 | 7.8 | 13269 |
| 1731968640 | 7.72 | -0.07 | -0.90 | 8.02 | 8.02 | 7.72 | 25377 |
| 1731709260 | 7.79 | -0.45 | -5.46 | 7.935 | 8.21 | 7.79 | 6013 |
| 1731622800 | 8.24 | -0.02 | -0.24 | 8.13 | 8.24 | 7.82 | 24241 |
| 1731536760 | 8.26 | 0.36 | 4.56 | 8.265 | 8.33 | 8.198 | 12144 |
| 1731450480 | 7.9 | -0.51 | -6.06 | 8.167 | 8.182 | 7.9 | 1856 |
| 1731363600 | 8.41 | 0.06 | 0.77 | 8.24 | 8.41 | 8.07 | 4609 |
| 1731104400 | 8.346 | -0.06 | -0.76 | 8.33 | 8.346 | 8.33 | 1589 |
| 1731018540 | 8.41 | 0.22 | 2.65 | 8.335 | 8.51 | 8.18 | 9211 |
| 1730931600 | 8.1925 | 0.13 | 1.64 | 7.8654 | 8.21 | 7.8654 | 1795 |
| 1730845680 | 8.06 | 0.19 | 2.41 | 8 | 8.11 | 7.99 | 80932 |
| 1730759160 | 7.87 | -0.03 | -0.38 | 7.88 | 8.18 | 7.61 | 11854 |
| 1730496420 | 7.9 | -0.05 | -0.63 | 7.825 | 8.1199999 | 7.7685 | 49149 |
| 1730409780 | 7.95 | -0.01 | -0.13 | 7.8795 | 8.1 | 7.76 | 86540 |
| 1730323500 | 7.96 | -0.05 | -0.62 | 7.995 | 8.098 | 7.945 | 12439 |
| 1730237280 | 8.01 | 0.05 | 0.63 | 7.977 | 8.14 | 7.9055 | 16432 |
| 1730150880 | 7.96 | 0.22 | 2.84 | 7.94 | 8.0304 | 7.81 | 8306 |
| 1729891500 | 7.74 | -0.32 | -3.97 | 7.9 | 8.07 | 7.74 | 4247 |
| 1729805160 | 8.06 | 0.05 | 0.62 | 7.915 | 8.06 | 7.8535 | 10193 |
| 1729718940 | 8.01 | -0.19 | -2.29 | 7.92 | 8.02 | 7.92 | 5238 |
| 1729632300 | 8.1975 | -0.17 | -2.06 | 8.135 | 8.2125 | 7.96 | 35267 |
| 1729545600 | 8.3699999 | -0.21 | -2.39 | 8.44 | 8.66 | 8.16 | 8562 |
| 1729286400 | 8.575 | 0.11 | 1.36 | 8.575 | 8.575 | 8.28 | 1306 |
| 1729200000 | 8.46 | -0.22 | -2.53 | 8.5 | 8.8699999 | 8.2899999 | 4326 |
| 1729113960 | 8.68 | 0.1 | 1.17 | 8.33 | 8.746 | 8.33 | 3238 |
| 1729027680 | 8.58 | -0.22 | -2.50 | 8.61 | 8.798 | 8.58 | 2740 |
| 1728941100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728681900 | 8.8 | 0.29 | 3.41 | 8.66 | 8.81 | 8.66 | 1298 |
| 1728595560 | 8.51 | -0.33 | -3.76 | 8.66 | 8.66 | 8.4135 | 44479 |
| 1728508800 | 8.8425 | 0.13 | 1.52 | 8.92 | 8.92 | 8.8425 | 1887 |
| 1728422580 | 8.71 | -0.01 | -0.11 | 8.67 | 8.95 | 8.67 | 2739 |
| 1728336000 | 8.72 | -0.11 | -1.25 | 8.9 | 8.9 | 8.72 | 40928 |
| 1728077220 | 8.83 | 0.29 | 3.40 | 8.735 | 8.83 | 8.41 | 5691 |
| 1727990760 | 8.5399999 | -0.08 | -0.93 | 8.4635 | 8.55 | 8.34 | 3224 |
| 1727904000 | 8.6199999 | -0.23 | -2.54 | 8.4565 | 8.66 | 8.33 | 4758 |
| 1727818140 | 8.845 | 0.12 | 1.32 | 8.5399999 | 8.8684999 | 8.5399999 | 5969 |
| 1727731380 | 8.73 | 0.51 | 6.20 | 8.78 | 8.9255 | 8.6199999 | 4708 |
| 1727472000 | 8.22 | -0.83 | -9.17 | 8.4149999 | 8.81 | 8.22 | 1124 |
| 1727386200 | 9.05 | 0.42 | 4.87 | 8.75 | 9.06 | 8.75 | 4400 |
| 1727299200 | 8.63 | -0.06 | -0.69 | 8.7449999 | 8.91 | 8.622 | 2698 |
| 1727212800 | 8.69 | -0.22 | -2.47 | 8.755 | 9.06 | 8.69 | 3208 |
| 1727126940 | 8.91 | 0 | 0.00 | 8.94 | 8.98 | 8.91 | 4719 |
| 1726867200 | 8.91 | 0.31 | 3.54 | 8.89 | 8.95 | 8.8 | 8555 |
| 1726781220 | 8.605 | 0.12 | 1.35 | 8.985 | 8.985 | 8.4 | 6560 |
| 1726694460 | 8.49 | 0.01 | 0.12 | 8.55 | 8.6 | 8.49 | 4314 |
| 1726608240 | 8.48 | -0.11 | -1.28 | 8.6425 | 8.6675 | 8.48 | 3160 |
| 1726521720 | 8.59 | -0.22 | -2.54 | 8.43 | 8.75 | 8.14 | 16198 |
| 1726262940 | 8.8142 | 0.79 | 9.90 | 8.6235 | 8.82 | 8.53 | 1154 |
| 1726176540 | 8.02 | 0.15 | 1.91 | 8.2905 | 8.2905 | 8.01 | 9790 |
| 1726090140 | 7.87 | 0.05 | 0.64 | 8.125 | 8.125 | 7.86 | 6816 |
| 1726003500 | 7.82 | -0.2 | -2.49 | 7.985 | 8.24 | 7.69 | 30519 |
| 1725917160 | 8.02 | 0.12 | 1.52 | 8.055 | 8.2585 | 7.75 | 45251 |
| 1725658020 | 7.9 | 0.03 | 0.38 | 8.153 | 8.153 | 7.9 | 4464 |
| 1725571440 | 7.87 | -0.26 | -3.20 | 8.1649999 | 8.19 | 7.87 | 15453 |
| 1725485040 | 8.13 | -0.26 | -3.10 | 7.932 | 8.52 | 7.9 | 20992 |
| 1725398880 | 8.39 | 0 | 0.00 | 8.47 | 8.7899999 | 8.39 | 22909 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
