Hot Features
プレミアム
Tourmaline Oil Corporation (PK) (TRMLF)
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 | 0.3451 | 0.775254749025 | 44.5144 | 45.51 | 42.79 | 75750 | 44.61187082 | CS |
| 4 | -3.5606 | -7.35355771673 | 48.4201 | 49.7666 | 42.79 | 90903 | 46.91408738 | CS |
| 12 | 1.6595 | 3.84143518519 | 43.2 | 49.7666 | 41.88 | 90279 | 46.47501893 | CS |
| 26 | 1.5095 | 3.48212226067 | 43.35 | 49.7666 | 41.18 | 91236 | 46.13867474 | CS |
| 52 | 0.3155 | 0.708288433908 | 44.544 | 51.15 | 36.93 | 62454 | 46.03419768 | CS |
| 156 | 4.1695 | 10.2469894323 | 40.69 | 63.935 | 35.4 | 53481 | 48.24772425 | CS |
| 260 | 37.785 | 534.101349919 | 7.0745 | 63.935 | 4.6865 | 43195 | 41.92663643 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741641600 | 44.65 | 0.33 | 0.74 | 43.65 | 44.71 | 43.45 | 92777 |
| 1741386000 | 44.32 | 0.25 | 0.57 | 44 | 44.45 | 43.9101 | 109543 |
| 1741300140 | 44.07 | -1.19 | -2.63 | 45 | 45 | 42.79 | 67027 |
| 1741213440 | 45.26 | 0.21 | 0.47 | 44.8 | 45.51 | 44.12 | 80110 |
| 1741126800 | 45.05 | 0.32 | 0.72 | 44.5144 | 45.23 | 44 | 29291 |
| 1741040760 | 44.73 | -1.37 | -2.97 | 45.31 | 46.383 | 44.35 | 128092 |
| 1740781260 | 46.1 | 0.2 | 0.44 | 45.7141 | 46.165 | 45.5 | 53956 |
| 1740695340 | 45.9 | -0.81 | -1.73 | 46 | 46.8343 | 45.9 | 93018 |
| 1740608400 | 46.71 | -0.48 | -1.02 | 46.83 | 46.83 | 46.23 | 61227 |
| 1740522480 | 47.19 | -1.49 | -3.06 | 48.46 | 48.5405 | 46.75 | 96971 |
| 1740435600 | 48.68 | -0.35 | -0.71 | 49.64 | 49.64 | 48.2545 | 45760 |
| 1740176400 | 49.03 | 0.11 | 0.22 | 48 | 49.7666 | 48 | 173085 |
| 1740090480 | 48.92 | 0.35 | 0.72 | 48.13 | 49.16 | 48.02 | 87533 |
| 1740003960 | 48.57 | 0.9 | 1.89 | 47.7075 | 48.57 | 47.643 | 96452 |
| 1739917740 | 47.67 | -0.09 | -0.19 | 47.6 | 47.929 | 47.46 | 260018 |
| 1739572020 | 47.76 | -0.4 | -0.83 | 47.94 | 47.9755 | 47.47 | 79015 |
| 1739485320 | 48.16 | 0.42 | 0.88 | 47.9 | 48.4 | 47.9 | 56902 |
| 1739398920 | 47.74 | -0.64 | -1.32 | 48.218 | 48.3 | 47.56 | 17996 |
| 1739312940 | 48.38 | -0.02 | -0.03 | 48.4201 | 48.51 | 48.144 | 98388 |
| 1739226000 | 48.3966 | 1.32 | 2.80 | 44.82 | 48.47 | 44.82 | 94888 |
| 1738967160 | 47.08 | 1.32 | 2.88 | 46.25 | 47.6225 | 46.25 | 58823 |
| 1738880400 | 45.76 | -0.74 | -1.59 | 46.8 | 46.8 | 45.5 | 60188 |
| 1738794000 | 46.5 | -0.07 | -0.15 | 46.1738 | 46.74 | 46.1738 | 133841 |
| 1738708080 | 46.57 | 0.72 | 1.57 | 47.16 | 47.185 | 46.545 | 96428 |
| 1738621740 | 45.85 | 0.26 | 0.57 | 44.45 | 46.23 | 44.27 | 72288 |
| 1738362000 | 45.59 | -0.67 | -1.45 | 45.45 | 46.46 | 45.3675 | 95018 |
| 1738276080 | 46.259 | -0.54 | -1.16 | 46.8203 | 47.6405 | 46.19 | 29634 |
| 1738189740 | 46.8 | 0.48 | 1.04 | 45.6 | 46.8305 | 45.6 | 68954 |
| 1738103280 | 46.317 | -0.6 | -1.27 | 46.5725 | 46.72 | 45.98 | 36329 |
| 1738016820 | 46.9138 | -1.39 | -2.87 | 47.9268 | 47.9268 | 46.397 | 134786 |
| 1737757440 | 48.3 | 0.43 | 0.91 | 47.01 | 48.46 | 47.01 | 87680 |
| 1737671220 | 47.865 | -0.32 | -0.65 | 48.5 | 48.7 | 47.85 | 72715 |
| 1737584640 | 48.18 | 0.25 | 0.52 | 47.7232 | 48.54 | 47.636 | 188645 |
| 1737498540 | 47.93 | 1.4 | 3.01 | 46.66 | 47.96 | 46.5 | 42171 |
| 1737152880 | 46.53 | 0.26 | 0.56 | 46.43 | 46.53 | 46.11 | 22360 |
| 1737066420 | 46.27 | -0.89 | -1.89 | 46.05 | 46.6 | 45.97 | 32714 |
| 1736979720 | 47.16 | -0.88 | -1.83 | 47.93 | 48.63 | 47.11 | 66091 |
| 1736893380 | 48.04 | 1.03 | 2.19 | 43.88 | 48.0716 | 43.88 | 133440 |
| 1736806800 | 47.01 | -0.53 | -1.11 | 47.5 | 48.033 | 46.65 | 249012 |
| 1736547720 | 47.5365 | -0.33 | -0.70 | 48.04 | 49 | 47.47 | 96953 |
| 1736375340 | 47.87 | 0.57 | 1.21 | 48 | 48.01 | 47.38 | 37273 |
| 1736288940 | 47.3 | -0.95 | -1.97 | 46.75 | 48.61 | 46.75 | 117629 |
| 1736202360 | 48.25 | 1.88 | 4.05 | 47.3799 | 48.3899 | 47.3799 | 118546 |
| 1735942980 | 46.37 | -0.44 | -0.94 | 46.01 | 46.9 | 46.01 | 18814 |
| 1735856700 | 46.8099 | 0.57 | 1.23 | 46.6637 | 46.95 | 46.4558 | 71934 |
| 1735683960 | 46.24 | -0.44 | -0.94 | 44.1 | 46.33 | 44.1 | 222657 |
| 1735597740 | 46.68 | 2.32 | 5.23 | 44.786 | 47.0134 | 44.63 | 90711 |
| 1735338000 | 44.36 | 1.1 | 2.54 | 44 | 44.95 | 43.575 | 90137 |
| 1735252020 | 43.26 | -0.97 | -2.18 | 44.1535 | 44.3 | 43.24 | 23930 |
| 1735078200 | 44.225 | 0.73 | 1.68 | 42 | 44.225 | 42 | 18719 |
| 1734992400 | 43.495 | 0.89 | 2.10 | 42.18 | 43.7 | 42.18 | 157702 |
| 1734733200 | 42.6 | 0.32 | 0.76 | 42.5923 | 42.715 | 41.88 | 216353 |
| 1734646800 | 42.28 | 0.24 | 0.57 | 42.6531 | 42.6531 | 41.91 | 50556 |
| 1734560940 | 42.04 | -1.01 | -2.35 | 42.755 | 43.2 | 42.04 | 85434 |
| 1734474360 | 43.05 | -0.44 | -1.01 | 43.2 | 43.256 | 42.0988 | 44825 |
| 1734388140 | 43.4899 | -0.94 | -2.10 | 44.3407 | 44.3407 | 43.245 | 56251 |
| 1734128940 | 44.425 | -0.74 | -1.64 | 45.1663 | 45.1663 | 44.3815 | 13314 |
| 1734042480 | 45.165 | 0.16 | 0.37 | 44.56 | 45.34 | 44.274 | 28770 |
| 1733955900 | 45 | 1.42 | 3.26 | 43.88 | 45 | 43.64 | 16516 |
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
