Hot Features
プレミアム
Teleperformance (PK) (TLPFY)
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 | -0.27 | -0.628345357226 | 42.97 | 43.42 | 41.83 | 25440 | 42.59386748 | DR |
| 4 | -3.72 | -8.01378716071 | 46.42 | 47.608 | 40.93 | 32623 | 43.14834517 | DR |
| 12 | -5.125 | -10.7161526398 | 47.825 | 55.19 | 40.93 | 22956 | 46.27026794 | DR |
| 26 | -17.42 | -28.9753825682 | 60.12 | 64.59 | 40.93 | 16833 | 50.27063096 | DR |
| 52 | -26.39 | -38.1965552178 | 69.09 | 83.7359 | 40.93 | 19203 | 53.09054353 | DR |
| 156 | -182.51 | -81.0399182985 | 225.21 | 225.36 | 40.93 | 22220 | 96.40128008 | DR |
| 260 | -78.62 | -64.8038245961 | 121.32 | 229.47 | 40.93 | 16070 | 106.99600394 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 42.7 | 0.42 | 0.98 | 42.383 | 42.74 | 42.2845 | 14321 |
| 1735856700 | 42.285 | -0.48 | -1.11 | 42.72 | 42.72 | 42.15 | 17967 |
| 1735683960 | 42.76 | 0.18 | 0.42 | 42.42 | 43.42 | 42.42 | 17111 |
| 1735597740 | 42.58 | -0.12 | -0.28 | 42.3601 | 42.75 | 41.83 | 36420 |
| 1735338000 | 42.7 | 0.14 | 0.33 | 42.97 | 43.091 | 42.5 | 30262 |
| 1735252020 | 42.56 | 0.94 | 2.26 | 41.62 | 42.61 | 41.62 | 19870 |
| 1735078200 | 41.62 | -0.29 | -0.69 | 41.765 | 42.65 | 40.93 | 28879 |
| 1734992400 | 41.91 | -0.82 | -1.92 | 42.08 | 42.0925 | 41.51 | 64414 |
| 1734733200 | 42.73 | 0.79 | 1.88 | 42.27 | 43.07 | 42.26 | 26298 |
| 1734646800 | 41.94 | 0.24 | 0.58 | 41.795 | 42.35 | 41.66 | 27659 |
| 1734560940 | 41.7 | -0.22 | -0.52 | 42.914 | 43.185 | 41.7 | 55307 |
| 1734474360 | 41.92 | -0.98 | -2.28 | 42.41 | 42.535 | 41.9 | 60325 |
| 1734388140 | 42.9 | -1.88 | -4.20 | 42.35 | 44 | 42.267 | 58093 |
| 1734128940 | 44.78 | -0.18 | -0.40 | 44.92 | 44.93 | 44.5 | 26454 |
| 1734042480 | 44.96 | -1.04 | -2.26 | 45.35 | 45.57 | 44.95 | 37164 |
| 1733955900 | 46 | -1.19 | -2.52 | 46.51 | 46.51 | 45.702 | 13971 |
| 1733869200 | 47.19 | -0.08 | -0.17 | 47.375 | 47.43 | 47.19 | 17259 |
| 1733782800 | 47.27 | 0.84 | 1.81 | 46.88 | 47.608 | 46.88 | 25797 |
| 1733523600 | 46.43 | 0.42 | 0.91 | 46.42 | 46.75 | 46.245 | 23969 |
| 1733437500 | 46.01 | 0.67 | 1.48 | 45.99 | 46.245 | 45.9 | 26937 |
| 1733350980 | 45.34 | 0.34 | 0.76 | 44.97 | 45.525 | 44.93 | 10661 |
| 1733264700 | 45 | -0.96 | -2.09 | 45.28 | 45.28 | 44.57 | 32902 |
| 1733178180 | 45.96 | -1.07 | -2.28 | 46.293 | 46.293 | 45.125 | 32042 |
| 1732918200 | 47.03 | 1.33 | 2.91 | 46.47 | 47.03 | 46.28 | 7533 |
| 1732746540 | 45.7 | -0.21 | -0.46 | 45.07 | 45.9 | 45 | 27994 |
| 1732660140 | 45.91 | -0.89 | -1.90 | 46.8 | 46.87 | 45.91 | 18458 |
| 1732573560 | 46.8 | 0.07 | 0.15 | 46.51 | 47.07 | 46.44 | 20698 |
| 1732314000 | 46.73 | 0.27 | 0.58 | 46.43 | 46.81 | 45.975 | 17469 |
| 1732227900 | 46.46 | -0.87 | -1.84 | 45.84 | 46.674 | 45.48 | 35824 |
| 1732141740 | 47.33 | -0.71 | -1.48 | 47.94 | 48.04 | 47.08 | 30316 |
| 1732054800 | 48.04 | -0.18 | -0.37 | 47.65 | 48.23 | 47.17 | 23801 |
| 1731968640 | 48.22 | 0.52 | 1.09 | 48.272 | 48.44 | 48.1 | 24644 |
| 1731709260 | 47.7 | 0.57 | 1.22 | 48.34 | 48.42 | 47.66 | 51982 |
| 1731622800 | 47.126 | -0.74 | -1.55 | 48.022 | 48.1 | 47.1 | 15586 |
| 1731536760 | 47.87 | -0.31 | -0.64 | 48.34 | 48.435 | 47.346 | 18242 |
| 1731450480 | 48.18 | -2.4 | -4.74 | 48.58 | 48.58 | 47.8 | 31381 |
| 1731363600 | 50.58 | -0.16 | -0.32 | 50.26 | 50.785 | 49.79 | 17231 |
| 1731104400 | 50.74 | -2.41 | -4.53 | 52.5275 | 52.594 | 50.53 | 14451 |
| 1731018540 | 53.15 | 0.97 | 1.86 | 53 | 53.39 | 52.68 | 13943 |
| 1730931600 | 52.18 | -2.87 | -5.21 | 53.44 | 53.44 | 52.18 | 6040 |
| 1730845680 | 55.05 | 1.3 | 2.42 | 54.48 | 55.19 | 54.48 | 21209 |
| 1730759160 | 53.75 | 0.98 | 1.86 | 53.585 | 54.352 | 53.45 | 14324 |
| 1730496420 | 52.77 | 0.12 | 0.23 | 53.07 | 53.5 | 52.77 | 10475 |
| 1730409780 | 52.65 | -0.72 | -1.35 | 53.24 | 53.2815 | 52.17 | 6516 |
| 1730323500 | 53.37 | 0.22 | 0.41 | 53.19 | 53.58 | 53.19 | 7113 |
| 1730237280 | 53.15 | 0.82 | 1.57 | 52.66 | 53.395 | 52.59 | 13282 |
| 1730150880 | 52.33 | 0.78 | 1.51 | 51.72 | 52.5615 | 51.72 | 7284 |
| 1729891500 | 51.55 | -0.58 | -1.11 | 52.18 | 52.559 | 51.53 | 6245 |
| 1729805160 | 52.13 | 0.07 | 0.13 | 52.2785 | 52.39 | 51.9375 | 7145 |
| 1729718940 | 52.06 | -0.63 | -1.20 | 52.26 | 52.37 | 51.94 | 6530 |
| 1729632300 | 52.69 | 0.06 | 0.11 | 52.78 | 53.47 | 52.6 | 7647 |
| 1729545600 | 52.63 | -1.11 | -2.07 | 53.21 | 53.5645 | 52.5076 | 5639 |
| 1729286400 | 53.74 | 0.44 | 0.83 | 53.55 | 54.1 | 53.44 | 10065 |
| 1729200000 | 53.3 | -0.75 | -1.39 | 54.07 | 54.07 | 53.11 | 13241 |
| 1729113960 | 54.05 | 5.3 | 10.87 | 52.5 | 54.27 | 52.5 | 27752 |
| 1729027680 | 48.75 | 1.06 | 2.22 | 49.43 | 49.4325 | 48.43 | 31494 |
| 1728941220 | 47.691 | -0.55 | -1.14 | 47.15 | 47.8 | 47 | 33302 |
| 1728681900 | 48.24 | 0.91 | 1.92 | 47.825 | 48.51 | 47.545 | 13849 |
| 1728595560 | 47.33 | -1.36 | -2.79 | 48.12 | 48.18 | 47.138 | 11575 |
| 1728508800 | 48.69 | -1.35 | -2.70 | 48.69 | 49.01 | 48.47 | 17322 |
| 1728422580 | 50.04 | -1.3 | -2.53 | 50.32 | 50.32 | 49.89 | 11490 |
| 1728336000 | 51.34 | -1.98 | -3.71 | 52.15 | 52.66 | 51.19 | 8138 |
| 1728077220 | 53.32 | 1.65 | 3.19 | 52.71 | 53.36 | 52.7 | 8583 |
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
