Hot Features
プレミアム
Tokyo Electron Ltd (PK) (TOELY)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -3.31 | -3.77036108896 | 87.79 | 89.01 | 77.9729 | 177894 | 82.00732035 | DR |
| 4 | 8.535 | 11.2383962078 | 75.945 | 90 | 75.85 | 179381 | 84.01833309 | DR |
| 12 | 11.16 | 15.2209492635 | 73.32 | 90 | 68.83 | 163797 | 78.68634533 | DR |
| 26 | -20.02 | -19.1578947368 | 104.5 | 105.92 | 68.83 | 155188 | 81.98033347 | DR |
| 52 | -9.33 | -9.94563479373 | 93.81 | 134.91 | 68.83 | 161363 | 99.75332901 | DR |
| 156 | 5.51826218 | 6.9885267629 | 78.96173782 | 134.91 | 38.8711129 | 132989 | 79.8596668 | DR |
| 260 | 47.29487914 | 127.187643999 | 37.18512086 | 134.91 | 24.27028856 | 102568 | 75.21512674 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 84.48 | 1.46 | 1.76 | 85.3 | 86.9 | 83.51 | 152054 |
| 1738276080 | 83.02 | 3.85 | 4.86 | 82.58 | 84.278 | 81.85 | 131643 |
| 1738189740 | 79.17 | -1.12 | -1.39 | 78.85 | 80.98 | 78.85 | 146692 |
| 1738103280 | 80.29 | -0.7 | -0.86 | 79.15 | 80.29 | 77.9729 | 204608 |
| 1738016820 | 80.99 | -6.62 | -7.56 | 80.5 | 82.61 | 80.5 | 248243 |
| 1737757440 | 87.61 | 0.62 | 0.71 | 87.79 | 89.01 | 87.06 | 158285 |
| 1737671220 | 86.99 | -1.46 | -1.65 | 87.48 | 87.48 | 86.32 | 111944 |
| 1737584640 | 88.45 | 0.66 | 0.75 | 90 | 90 | 86.79 | 235899 |
| 1737498540 | 87.79 | 1.18 | 1.36 | 84.83 | 87.83 | 84.83 | 336318 |
| 1737152880 | 86.61 | 0.49 | 0.57 | 86 | 86.71 | 85.99 | 109296 |
| 1737066420 | 86.12 | 2.67 | 3.20 | 86.8 | 87.33 | 85 | 294130 |
| 1736979720 | 83.45 | 0.37 | 0.45 | 83 | 83.82 | 82.61 | 179934 |
| 1736893380 | 83.08 | -0.76 | -0.91 | 83.145 | 83.54 | 82.32 | 189439 |
| 1736806800 | 83.844 | -0.97 | -1.14 | 82.58 | 84.461 | 82.58 | 152114 |
| 1736547720 | 84.81 | -1.96 | -2.26 | 86.5 | 86.5 | 83.995 | 87138 |
| 1736375340 | 86.77 | 2.65 | 3.15 | 85.84 | 86.83 | 85.58 | 123128 |
| 1736288940 | 84.12 | 4.67 | 5.88 | 88.8 | 88.8 | 83.8 | 181936 |
| 1736202360 | 79.45 | 2.18 | 2.82 | 78.125 | 80.08 | 78.125 | 184690 |
| 1735942980 | 77.27 | 1.72 | 2.28 | 75.945 | 77.62 | 75.85 | 153412 |
| 1735856700 | 75.55 | 0.06 | 0.08 | 74.51 | 77.3505 | 74.51 | 143624 |
| 1735683960 | 75.49 | -1.24 | -1.62 | 74.51 | 76.58 | 74.51 | 65664 |
| 1735597740 | 76.73 | -0.09 | -0.12 | 74.3701 | 77.45 | 74.3701 | 129364 |
| 1735338000 | 76.82 | 0.68 | 0.89 | 76.72 | 77.12 | 75.75 | 134705 |
| 1735252020 | 76.14 | 0.22 | 0.29 | 75.91 | 76.14 | 75.097 | 82263 |
| 1735078200 | 75.92 | -0.06 | -0.08 | 74.55 | 77.53 | 74.55 | 75569 |
| 1734992400 | 75.98 | 0.3 | 0.40 | 74.46 | 75.98 | 74.3301 | 175915 |
| 1734733200 | 75.68 | 1.43 | 1.93 | 71.99 | 76.45 | 71.99 | 112324 |
| 1734646800 | 74.25 | -0.89 | -1.18 | 73.76 | 75.394 | 73.76 | 135578 |
| 1734560940 | 75.14 | -1.93 | -2.50 | 78.0001 | 78.61 | 74.7 | 131649 |
| 1734474360 | 77.07 | -0.36 | -0.46 | 78.185 | 79.76 | 77.07 | 152489 |
| 1734388140 | 77.43 | -0.61 | -0.78 | 78 | 78 | 75.69 | 216757 |
| 1734128940 | 78.04 | -1.98 | -2.47 | 78.16 | 79 | 77.785 | 181709 |
| 1734042480 | 80.02 | -2.23 | -2.71 | 82 | 82 | 79.62 | 151816 |
| 1733955900 | 82.25 | 2.61 | 3.28 | 82.59 | 82.72 | 81.46 | 185583 |
| 1733869200 | 79.64 | 1.14 | 1.45 | 80.76 | 81.3812 | 79.62 | 141325 |
| 1733782800 | 78.5 | -2.23 | -2.76 | 79.71 | 80 | 78.41 | 114860 |
| 1733523600 | 80.73 | 0.74 | 0.93 | 80.27 | 80.73 | 79.93 | 100124 |
| 1733437500 | 79.99 | -3.25 | -3.90 | 79.81 | 81.982 | 79.81 | 207988 |
| 1733350980 | 83.24 | 1.06 | 1.29 | 83.62 | 83.62 | 82.6 | 89970 |
| 1733264700 | 82.18 | 1.81 | 2.25 | 83.5 | 83.5 | 81.33 | 121177 |
| 1733178180 | 80.37 | 2.32 | 2.97 | 79 | 80.99 | 76.42 | 315132 |
| 1732918200 | 78.05 | 5.7 | 7.88 | 79.68 | 79.68 | 77 | 116928 |
| 1732746540 | 72.35 | -0.3 | -0.41 | 71.2 | 75.59 | 71.2 | 137755 |
| 1732660140 | 72.65 | -2.09 | -2.80 | 74.093 | 74.98 | 72.47 | 148386 |
| 1732573560 | 74.74 | 2.65 | 3.68 | 73 | 77.17 | 73 | 183782 |
| 1732314000 | 72.09 | 0.99 | 1.39 | 71.11 | 74.2 | 71.11 | 146188 |
| 1732227900 | 71.1 | 1.82 | 2.63 | 71 | 73.3 | 70.1 | 176630 |
| 1732141740 | 69.28 | -1.08 | -1.53 | 69.86 | 70.36 | 69 | 160164 |
| 1732054800 | 70.36 | -0.73 | -1.03 | 70.04 | 70.9 | 69.74 | 179417 |
| 1731968640 | 71.09 | 1.83 | 2.64 | 69.57 | 71.38 | 69.57 | 203342 |
| 1731709260 | 69.26 | -2.44 | -3.40 | 69.63 | 71 | 68.83 | 237703 |
| 1731622800 | 71.7 | -1.76 | -2.40 | 72.2 | 72.72 | 71.18 | 194507 |
| 1731536760 | 73.46 | -3.14 | -4.10 | 71.5405 | 76.5172 | 71.5405 | 215091 |
| 1731450480 | 76.6 | 2.58 | 3.49 | 78.1 | 79.33 | 76.5 | 192124 |
| 1731363600 | 74.02 | -1.07 | -1.42 | 76.53 | 76.67 | 74.02 | 214493 |
| 1731104400 | 75.09 | -1.36 | -1.78 | 73.32 | 76.19 | 73.32 | 107883 |
| 1731018540 | 76.45 | -0.54 | -0.70 | 75 | 76.45 | 75 | 117256 |
| 1730931600 | 76.99 | 0.32 | 0.42 | 79.75 | 79.75 | 75.63 | 154190 |
| 1730845680 | 76.67 | 2.21 | 2.97 | 75.84 | 77.26 | 75.71 | 162080 |
| 1730759160 | 74.46 | -0.44 | -0.59 | 74.52 | 75.55 | 74.46 | 115763 |
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
