Hot Features
プレミアム
Tractor Supply Co (T1SC34)
BOV
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 | -0.6 | -6.60792951542 | 9.08 | 9.35 | 8.41 | 1220 | 8.75351735 | DR |
| 4 | -0.34 | -3.85487528345 | 8.82 | 9.35 | 8.41 | 406 | 8.81287167 | DR |
| 12 | -4 | -32.0512820513 | 12.48 | 12.49 | 8 | 368 | 8.95566744 | DR |
| 26 | -6.86 | -44.7196870926 | 15.34 | 16.2 | 8 | 237 | 10.27397539 | DR |
| 52 | -8.91 | -51.2363427257 | 17.39 | 18.8 | 8 | 181 | 11.1676273 | DR |
| 156 | -49.74 | -85.4345585709 | 58.22 | 96.38 | 8 | 598 | 52.84424122 | DR |
| 260 | -480.42 | -98.265493966 | 488.9 | 679.25 | 8 | 1677 | 108.07329591 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783459800 | 8.74 | 0.11 | 1.27 | 8.74 | 8.77 | 8.74 | 3205 |
| 1783373400 | 8.63 | -0.7 | -7.50 | 8.6199999 | 8.64 | 8.6199999 | 312 |
| 1783114200 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1783027800 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1782941400 | 9.33 | 0.24 | 2.64 | 9.08 | 9.35 | 9.08 | 142 |
| 1782855000 | 9.09 | -0.02 | -0.22 | 9.0399999 | 9.09 | 9.0399999 | 176 |
| 1782768600 | 9.11 | 0.17 | 1.90 | 8.94 | 9.11 | 8.94 | 2 |
| 1782509400 | 8.94 | 0.34 | 3.95 | 8.94 | 8.94 | 8.94 | 2000 |
| 1782423000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1782336600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1782250200 | 8.6 | 0.04 | 0.47 | 8.6 | 8.66 | 8.6 | 8 |
| 1782163800 | 8.56 | -0.19 | -2.17 | 8.71 | 8.71 | 8.51 | 95 |
| 1781904600 | 8.75 | 0.03 | 0.34 | 8.75 | 8.75 | 8.75 | 2 |
| 1781818140 | 8.72 | 0.29 | 3.44 | 8.72 | 8.72 | 8.72 | 30 |
| 1781731740 | 8.43 | -0.02 | -0.24 | 8.5 | 8.5 | 8.43 | 6 |
| 1781645400 | 8.45 | -0.24 | -2.76 | 8.44 | 8.45 | 8.44 | 115 |
| 1781559000 | 8.69 | -0.07 | -0.80 | 8.69 | 8.69 | 8.69 | 108 |
| 1781299800 | 8.76 | -0.11 | -1.24 | 8.81 | 8.81 | 8.74 | 152 |
| 1781213400 | 8.8699999 | 0.02 | 0.23 | 8.8699999 | 8.8699999 | 8.82 | 120 |
| 1781126940 | 8.85 | 0.18 | 2.08 | 8.82 | 8.85 | 8.82 | 18 |
| 1781040540 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1780954140 | 8.67 | 0.11 | 1.29 | 8.65 | 8.67 | 8.65 | 21 |
| 1780695000 | 8.56 | 0.47 | 5.81 | 8.55 | 8.56 | 8.55 | 12 |
| 1780522200 | 8.09 | -0.05 | -0.61 | 8.15 | 8.15 | 8 | 72 |
| 1780435740 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1780349340 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1780090140 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1780003740 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1779917340 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1779830940 | 8.14 | -0.63 | -7.18 | 8.2899999 | 8.2899999 | 8.14 | 54 |
| 1779744600 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1779485400 | 8.77 | -0.02 | -0.23 | 8.8 | 8.8 | 8.77 | 16 |
| 1779398940 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1779312540 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1779226140 | 8.7899999 | 0.02 | 0.23 | 8.7899999 | 8.7899999 | 8.7899999 | 10 |
| 1779139800 | 8.77 | 0.22 | 2.57 | 8.8 | 8.8 | 8.77 | 54 |
| 1778880600 | 8.55 | 0.06 | 0.71 | 8.53 | 8.55 | 8.53 | 194 |
| 1778794140 | 8.49 | 0.19 | 2.29 | 8.49 | 8.49 | 8.49 | 8 |
| 1778707800 | 8.3 | -0.01 | -0.12 | 8.25 | 8.3 | 8.25 | 2 |
| 1778621400 | 8.31 | 0.06 | 0.73 | 8.33 | 8.33 | 8.31 | 3598 |
| 1778535000 | 8.25 | -0.13 | -1.55 | 8.2899999 | 8.2899999 | 8.25 | 92 |
| 1778275800 | 8.38 | -0.24 | -2.78 | 8.6 | 8.63 | 8.38 | 215 |
| 1778189400 | 8.6199999 | -0.29 | -3.25 | 8.85 | 8.85 | 8.6199999 | 166 |
| 1778102940 | 8.91 | -0.07 | -0.78 | 8.96 | 8.97 | 8.81 | 54 |
| 1778016600 | 8.98 | 0.02 | 0.22 | 8.85 | 8.98 | 8.85 | 18 |
| 1777930200 | 8.96 | -0.63 | -6.57 | 9.5 | 9.5 | 8.96 | 424 |
| 1777584600 | 9.59 | -0.24 | -2.44 | 9.6199999 | 9.6199999 | 9.59 | 6 |
| 1777498200 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1777411800 | 9.83 | -0.04 | -0.41 | 9.88 | 9.88 | 9.8 | 2714 |
| 1777325340 | 9.8699999 | -0.37 | -3.61 | 9.97 | 9.97 | 9.86 | 56 |
| 1777066200 | 10.24 | -0.31 | -2.94 | 10.5 | 10.5 | 10.24 | 388 |
| 1776979800 | 10.55 | -0.14 | -1.31 | 10.69 | 10.69 | 10.55 | 4 |
| 1776893400 | 10.69 | -1.56 | -12.73 | 11.99 | 11.99 | 10.6 | 404 |
| 1776720600 | 12.25 | -0.24 | -1.92 | 12.3 | 12.3 | 12.25 | 4 |
| 1776461400 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1776375000 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1776288600 | 12.49 | -0.03 | -0.24 | 12.48 | 12.49 | 12.34 | 18 |
| 1776202140 | 12.52 | -0.08 | -0.63 | 12.54 | 12.54 | 12.51 | 8 |
| 1776115800 | 12.6 | 0.11 | 0.88 | 12.42 | 12.6 | 12.42 | 10 |
| 1775856540 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1775770140 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1775683740 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
