Hot Features
プレミアム
Transdigm Group Inc (T1DG34)
BOV
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 | 6.48 | 4.16452442159 | 155.6 | 162.72 | 153.3 | 47 | 155.7242246 | DR |
| 4 | 8.96 | 5.85161964472 | 153.12 | 162.72 | 149.96 | 1368 | 150.59240076 | DR |
| 12 | 8.93 | 5.83088475351 | 153.15 | 162.72 | 140 | 878 | 149.76390249 | DR |
| 26 | 23.62 | 17.0590784342 | 138.46 | 162.72 | 134.28 | 1016 | 147.88026782 | DR |
| 52 | 57.08 | 54.3619047619 | 105 | 162.72 | 103.2 | 988 | 144.2299383 | DR |
| 156 | 89.20999891 | 122.423490566 | 72.87000109 | 324.93 | 55.20000082 | 1672 | 99.6928216 | DR |
| 260 | 129.36999951 | 395.505954057 | 32.71000049 | 324.93 | 27.61200041 | 1784 | 91.58383139 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 162.08 | 6.88 | 4.43 | 156.96 | 162.72 | 156.96 | 9 |
| 1737062940 | 155.19999 | 0 | 0.00 | 155.19999 | 155.19999 | 155.19999 | 0 |
| 1736976540 | 155.19999 | 0.16 | 0.10 | 161.28 | 161.28 | 155.19999 | 19 |
| 1736890140 | 155.04 | 1.74 | 1.14 | 155.04 | 155.04 | 155.04 | 18 |
| 1736803740 | 153.3 | -2.59 | -1.66 | 153.3 | 153.3 | 153.3 | 1 |
| 1736544540 | 155.88999 | 5.12 | 3.40 | 155.6 | 155.88999 | 155.6 | 149 |
| 1736458200 | 150.77 | 0 | 0.00 | 150.77 | 150.77 | 150.77 | 0 |
| 1736371800 | 150.77 | 0 | 0.00 | 150.77 | 150.77 | 150.77 | 0 |
| 1736285400 | 150.77 | -0.93 | -0.61 | 150.77 | 150.77 | 150.77 | 1 |
| 1736198940 | 151.69999 | 1.54 | 1.03 | 149.96 | 156.55 | 149.96 | 154 |
| 1735939740 | 150.16 | -2.73 | -1.79 | 149.96 | 153.93 | 149.96 | 16700 |
| 1735853400 | 152.88999 | -6.31 | -3.96 | 159.19999 | 159.19999 | 152.88999 | 16 |
| 1735594200 | 159.19999 | -0.96 | -0.60 | 158.72 | 159.19999 | 155.36 | 68 |
| 1735334940 | 160.16 | 0.36 | 0.23 | 162.08 | 162.08 | 159.68 | 208 |
| 1735248540 | 159.8 | 0.6 | 0.38 | 161.66999 | 161.76 | 159.46 | 170 |
| 1734989340 | 159.19999 | 4.32 | 2.79 | 158.72 | 159.19999 | 156.47999 | 163 |
| 1734730200 | 154.88 | 1.33 | 0.87 | 153.12 | 155.36 | 150.56 | 119 |
| 1734643800 | 153.55 | -3.09 | -1.97 | 157.44 | 157.44 | 152.96 | 313 |
| 1734557400 | 156.63999 | 1.76 | 1.14 | 157.44 | 160.16 | 151.84 | 124 |
| 1734470940 | 154.88 | 0.88 | 0.57 | 155.68 | 160.47999 | 154.4 | 84 |
| 1734384540 | 154 | 2.9 | 1.92 | 153.9 | 156 | 153 | 504 |
| 1734125340 | 151.1 | 1.1 | 0.73 | 152.69999 | 153.15 | 149.85 | 57 |
| 1734039000 | 150 | 1.04 | 0.70 | 149.91999 | 150.88 | 147 | 118 |
| 1733952540 | 148.96 | -4.79 | -3.12 | 155.52 | 155.68 | 148.96 | 320 |
| 1733866140 | 153.75 | -0.01 | -0.01 | 157.12 | 157.12 | 151.65 | 286 |
| 1733779740 | 153.76 | -0.24 | -0.16 | 155.52 | 155.68 | 150.56 | 123 |
| 1733520600 | 154 | -1.68 | -1.08 | 156.32 | 156.96 | 150.72 | 97 |
| 1733434200 | 155.68 | -3.77 | -2.36 | 159.36 | 159.52 | 152.8 | 421 |
| 1733347800 | 159.44999 | 7.05 | 4.63 | 155.52 | 159.68 | 152 | 334 |
| 1733261340 | 152.4 | -1.35 | -0.88 | 156.9 | 156.9 | 152.25 | 41 |
| 1733174940 | 153.75 | 1.95 | 1.28 | 153.15 | 156.47999 | 150.9 | 1222 |
| 1732915740 | 151.8 | 0.25 | 0.16 | 154.08 | 154.19999 | 149.85 | 219 |
| 1732829400 | 151.55 | 2.91 | 1.96 | 148.75 | 151.63 | 148.75 | 121 |
| 1732743000 | 148.63999 | 3.74 | 2.58 | 149.44 | 149.44 | 145 | 246 |
| 1732656600 | 144.9 | -0.75 | -0.51 | 147.44999 | 147.9 | 144.9 | 129 |
| 1732570140 | 145.65 | -1.63 | -1.11 | 147.75 | 148.05 | 140 | 12638 |
| 1732310940 | 147.28 | 1.86 | 1.28 | 144.34 | 147.28 | 142.66 | 75 |
| 1732224600 | 145.41999 | 0.1 | 0.07 | 150.3 | 153 | 145.41999 | 81 |
| 1732051800 | 145.32 | 0.92 | 0.64 | 147.36 | 147.56 | 142.56 | 93 |
| 1731965340 | 144.4 | -2.32 | -1.58 | 147 | 147.75 | 143.4 | 1292 |
| 1731619800 | 146.72 | -13.44 | -8.39 | 154.24 | 161.28 | 146.72 | 205 |
| 1731533400 | 160.16 | 4.26 | 2.73 | 158.24 | 160.16 | 156.9 | 349 |
| 1731446940 | 155.9 | -4.42 | -2.76 | 159.19999 | 159.19999 | 155.19999 | 232 |
| 1731360540 | 160.32 | 4.16 | 2.66 | 159.68 | 160.47999 | 158.4 | 186 |
| 1731101400 | 156.16 | 4.17 | 2.74 | 153.9 | 158.4 | 153.9 | 88 |
| 1731014940 | 151.99 | -5.08 | -3.23 | 154.4 | 154.4 | 149.76 | 3119 |
| 1730928600 | 157.07 | 4.07 | 2.66 | 158.72 | 162.15 | 155.69999 | 256 |
| 1730842200 | 153 | 0.8 | 0.53 | 156.16 | 157.12 | 151.65 | 38 |
| 1730755800 | 152.19999 | -0.65 | -0.43 | 155.1 | 155.1 | 152.19999 | 7 |
| 1730496600 | 152.85 | 2.7 | 1.80 | 154.5 | 154.5 | 150.75 | 1776 |
| 1730410200 | 150.15 | -3.25 | -2.12 | 152.69999 | 152.69999 | 150.15 | 51 |
| 1730323800 | 153.4 | 0.1 | 0.07 | 154.35 | 155.4 | 153.4 | 77 |
| 1730237340 | 153.3 | -0.4 | -0.26 | 152.85 | 154.8 | 152.85 | 13 |
| 1730151000 | 153.69999 | -0.5 | -0.32 | 153.9 | 154.35 | 153.01 | 1609 |
| 1729891800 | 154.19999 | 0.6 | 0.39 | 153.15 | 155.1 | 153.15 | 26 |
| 1729805400 | 153.6 | -1.36 | -0.88 | 154.8 | 156.16 | 153.15 | 52 |
| 1729719000 | 154.96 | 1.04 | 0.68 | 156.6 | 157.05 | 154.65 | 4015 |
| 1729632600 | 153.91999 | -3.68 | -2.34 | 155.04 | 155.04 | 152.47999 | 82 |
| 1729546140 | 157.6 | -1.2 | -0.76 | 160.8 | 160.96 | 156.8 | 63 |
| 1729287000 | 158.8 | -1.84 | -1.15 | 158.88 | 159.19999 | 157.28 | 71 |
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
