
Taurus Armas (TASA4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -1.58150851582 | 8.22 | 8.22 | 7.96 | 188520 | 8.02626034 | PR |
4 | 0.04 | 0.496894409938 | 8.05 | 8.85 | 7.95 | 213660 | 8.22757723 | PR |
12 | -0.9 | -10.0111234705 | 8.99 | 9.7 | 7.91 | 255785 | 8.37868889 | PR |
26 | -3.02 | -27.1827182718 | 11.11 | 11.41 | 7.91 | 286078 | 9.45024659 | PR |
52 | -6.17 | -43.2678821879 | 14.26 | 14.53 | 7.91 | 314906 | 10.85420508 | PR |
156 | -14.42 | -64.0604175922 | 22.51 | 26.4 | 7.91 | 558105 | 15.81278217 | PR |
260 | 3.78 | 87.7030162413 | 4.31 | 29.75 | 2.05 | 1180221 | 16.49119098 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740691740 | 8.09 | 0.09 | 1.13 | 7.96 | 8.13 | 7.96 | 187500 |
1740605400 | 8 | 0 | 0.00 | 8.02 | 8.07 | 7.96 | 151700 |
1740519000 | 8 | 0 | 0.00 | 7.97 | 8.07 | 7.97 | 151800 |
1740432540 | 8 | -0.03 | -0.37 | 8.0399999 | 8.09 | 7.97 | 189000 |
1740173400 | 8.03 | -0.17 | -2.07 | 8.22 | 8.22 | 7.98 | 262600 |
1740087000 | 8.2 | -0.01 | -0.12 | 8.23 | 8.2899999 | 8.15 | 148500 |
1740000540 | 8.21 | -0.34 | -3.98 | 8.42 | 8.47 | 8.17 | 265100 |
1739914140 | 8.55 | -0.1 | -1.16 | 8.63 | 8.63 | 8.43 | 154400 |
1739827800 | 8.65 | 0.07 | 0.82 | 8.45 | 8.66 | 8.45 | 210500 |
1739568600 | 8.58 | 0.29 | 3.50 | 8.23 | 8.72 | 8.23 | 257400 |
1739482140 | 8.2899999 | 0.1 | 1.22 | 8.19 | 8.2899999 | 8.1199999 | 154300 |
1739395740 | 8.19 | -0.13 | -1.56 | 8.31 | 8.31 | 8.1 | 194400 |
1739309400 | 8.32 | 0.18 | 2.21 | 8.06 | 8.35 | 8.06 | 147800 |
1739222940 | 8.14 | 0.05 | 0.62 | 8.09 | 8.51 | 8.06 | 306700 |
1738963800 | 8.09 | -0.41 | -4.82 | 8.33 | 8.53 | 8.05 | 217500 |
1738877340 | 8.5 | 0.46 | 5.72 | 8.02 | 8.85 | 8.02 | 480700 |
1738790940 | 8.0399999 | -0.07 | -0.86 | 8.11 | 8.16 | 8.02 | 151100 |
1738704600 | 8.11 | 0.03 | 0.37 | 8.08 | 8.11 | 8.03 | 202800 |
1738618200 | 8.08 | 0.02 | 0.25 | 8.17 | 8.17 | 7.95 | 238200 |
1738358940 | 8.06 | 0 | 0.00 | 8.05 | 8.13 | 8.03 | 201200 |
1738272540 | 8.06 | 0.07 | 0.88 | 7.99 | 8.09 | 7.97 | 221600 |
1738186200 | 7.99 | 0 | 0.00 | 7.99 | 8.05 | 7.94 | 218000 |
1738099740 | 7.99 | -0.07 | -0.87 | 8.08 | 8.13 | 7.96 | 225000 |
1738013340 | 8.06 | 0.08 | 1.00 | 7.97 | 8.17 | 7.93 | 224900 |
1737754200 | 7.98 | -0.02 | -0.25 | 7.99 | 8.06 | 7.91 | 281400 |
1737667740 | 8 | -0.15 | -1.84 | 8.16 | 8.17 | 7.97 | 261500 |
1737581400 | 8.15 | 0.01 | 0.12 | 8.23 | 8.23 | 8.05 | 237800 |
1737495000 | 8.14 | -0.01 | -0.12 | 8.15 | 8.25 | 8.08 | 214100 |
1737408600 | 8.15 | 0.01 | 0.12 | 8.14 | 8.19 | 8.0399999 | 254800 |
1737149400 | 8.14 | -0.04 | -0.49 | 8.32 | 8.32 | 8.1199999 | 182900 |
1737062940 | 8.18 | -0.39 | -4.55 | 8.64 | 8.66 | 8.14 | 339000 |
1736976540 | 8.57 | 0.42 | 5.15 | 8.14 | 8.6 | 8.14 | 257600 |
1736890140 | 8.15 | 0.15 | 1.88 | 8.0399999 | 8.18 | 8 | 180800 |
1736803740 | 8 | -0.3 | -3.61 | 8.3 | 8.31 | 8 | 211200 |
1736544540 | 8.3 | 0.1 | 1.22 | 8.2899999 | 8.36 | 8.1 | 130300 |
1736458140 | 8.2 | -0.09 | -1.09 | 8.2899999 | 8.38 | 8.2 | 173400 |
1736371740 | 8.2899999 | -0.16 | -1.89 | 8.45 | 8.48 | 8.2899999 | 151500 |
1736285400 | 8.45 | -0.13 | -1.52 | 8.58 | 8.7 | 8.45 | 149500 |
1736198940 | 8.58 | 0.48 | 5.93 | 8.07 | 8.6199999 | 8.07 | 315400 |
1735939740 | 8.1 | -0.21 | -2.53 | 8.31 | 8.34 | 8.03 | 332900 |
1735853400 | 8.31 | 0.06 | 0.73 | 8.35 | 8.35 | 8.05 | 249700 |
1735594200 | 8.25 | 0.01 | 0.12 | 8.31 | 8.35 | 8.11 | 245600 |
1735334940 | 8.24 | -0.24 | -2.83 | 8.48 | 8.6 | 8.21 | 421800 |
1735248540 | 8.48 | 0.02 | 0.24 | 8.46 | 8.5 | 8.3 | 220600 |
1734989340 | 8.46 | 0.15 | 1.81 | 8.31 | 8.72 | 8.28 | 421300 |
1734730200 | 8.31 | -0.07 | -0.84 | 8.35 | 8.46 | 8.2899999 | 373600 |
1734643800 | 8.38 | 0.09 | 1.09 | 8.3 | 8.45 | 8.28 | 231300 |
1734557400 | 8.2899999 | -0.47 | -5.37 | 8.81 | 8.91 | 8.2899999 | 442900 |
1734470940 | 8.76 | 0.1 | 1.15 | 8.68 | 9 | 8.63 | 306900 |
1734384540 | 8.66 | -0.34 | -3.78 | 9.02 | 9.09 | 8.66 | 292700 |
1734125340 | 9 | -0.2 | -2.17 | 9.11 | 9.31 | 8.92 | 375200 |
1734039000 | 9.2 | 0.02 | 0.22 | 9.17 | 9.46 | 9.07 | 422300 |
1733952540 | 9.18 | 0.11 | 1.21 | 9.07 | 9.7 | 9.01 | 496300 |
1733866140 | 9.07 | 0.36 | 4.13 | 8.71 | 9.25 | 8.71 | 348300 |
1733779740 | 8.71 | -0.14 | -1.58 | 8.82 | 8.88 | 8.59 | 413500 |
1733520600 | 8.85 | -0.14 | -1.56 | 8.99 | 9.03 | 8.81 | 207200 |
1733434200 | 8.99 | 0.11 | 1.24 | 8.89 | 9.09 | 8.84 | 316900 |
1733347800 | 8.88 | 0.03 | 0.34 | 8.85 | 8.94 | 8.75 | 297100 |
1733261340 | 8.85 | -0.15 | -1.67 | 9.05 | 9.05 | 8.6199999 | 609500 |
1733174940 | 9 | -0.17 | -1.85 | 9.24 | 9.2899999 | 8.94 | 327200 |
1732915740 | 9.17 | 0.14 | 1.55 | 9.02 | 9.24 | 8.85 | 339400 |
1732829400 | 9.03 | -0.14 | -1.53 | 9.17 | 9.19 | 8.92 | 343700 |
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