TC S.A. (TRAD3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -8.84955752212 | 5.65 | 5.92 | 5.14 | 130920 | 5.58215399 | CS |
4 | 0.4 | 8.42105263158 | 4.75 | 6.79 | 4.66 | 231435 | 5.97309633 | CS |
12 | 1.6 | 45.0704225352 | 3.55 | 6.79 | 2.42 | 263058 | 4.58985181 | CS |
26 | -0.94 | -15.4351395731 | 6.09 | 6.79 | 2.42 | 399368 | 4.4255012 | CS |
52 | -1.71 | -24.9271137026 | 6.86 | 7.56 | 2.42 | 610639 | 5.45493518 | CS |
156 | -36.57 | -87.6558005753 | 41.72 | 58.8 | 2.42 | 1597071 | 22.11215065 | CS |
260 | -71.85 | -93.3116883117 | 77 | 99.05 | 2.42 | 1717778 | 27.3418433 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730496600 | 5.14 | -0.44 | -7.89 | 5.57 | 5.57 | 5.14 | 70400 |
1730410200 | 5.58 | -0.03 | -0.53 | 5.73 | 5.76 | 5.53 | 40000 |
1730323800 | 5.61 | 0.05 | 0.90 | 5.54 | 5.78 | 5.48 | 61100 |
1730237340 | 5.5599999 | 0 | 0.00 | 5.65 | 5.67 | 5.43 | 237000 |
1730151000 | 5.5599999 | -0.07 | -1.24 | 5.72 | 5.82 | 5.47 | 164400 |
1729891800 | 5.63 | -0.11 | -1.92 | 5.65 | 5.92 | 5.63 | 152100 |
1729805400 | 5.74 | -0.04 | -0.69 | 5.8 | 5.86 | 5.42 | 145900 |
1729719000 | 5.78 | -0.31 | -5.09 | 6.01 | 6.1 | 5.75 | 318800 |
1729632600 | 6.09 | 0.15 | 2.53 | 6.09 | 6.18 | 5.92 | 189000 |
1729546140 | 5.94 | -0.36 | -5.71 | 6.4 | 6.4 | 5.8 | 273700 |
1729287000 | 6.3 | -0.04 | -0.63 | 6.55 | 6.75 | 6.25 | 263100 |
1729200540 | 6.34 | 0 | 0.00 | 6.46 | 6.47 | 6.0599999 | 196800 |
1729114140 | 6.34 | -0.04 | -0.63 | 6.32 | 6.59 | 6.21 | 124700 |
1729027740 | 6.38 | -0.22 | -3.33 | 6.59 | 6.65 | 6.21 | 247700 |
1728941340 | 6.6 | 0.18 | 2.80 | 6.49 | 6.79 | 6.2 | 228200 |
1728682200 | 6.42 | 0.53 | 9.00 | 5.91 | 6.47 | 5.4 | 409300 |
1728595740 | 5.89 | -0.26 | -4.23 | 6.33 | 6.39 | 5.7 | 299300 |
1728509400 | 6.15 | 0.35 | 6.03 | 5.9 | 6.46 | 5.72 | 404500 |
1728422940 | 5.8 | 0.88 | 17.89 | 4.97 | 6.32 | 4.97 | 659000 |
1728336600 | 4.92 | -0.01 | -0.20 | 4.95 | 5.1 | 4.78 | 158200 |
1728077400 | 4.93 | 0.17 | 3.57 | 4.75 | 4.93 | 4.66 | 55900 |
1727991000 | 4.76 | -0.04 | -0.83 | 4.88 | 4.88 | 4.7 | 85100 |
1727904540 | 4.8 | -0.06 | -1.23 | 4.9 | 4.98 | 4.8 | 72400 |
1727818200 | 4.86 | -0.05 | -1.02 | 4.91 | 5.05 | 4.83 | 66700 |
1727731800 | 4.91 | 0.01 | 0.20 | 4.99 | 5.05 | 4.7699999 | 134600 |
1727472600 | 4.9 | -0.08 | -1.61 | 4.9 | 5.25 | 4.8099999 | 392400 |
1727386140 | 4.98 | 0.12 | 2.47 | 4.89 | 5.0599999 | 4.76 | 134900 |
1727299740 | 4.86 | -0.03 | -0.61 | 4.8 | 5.2 | 4.71 | 423200 |
1727213400 | 4.89 | 0.61 | 14.25 | 4.47 | 4.89 | 4.18 | 227500 |
1727127000 | 4.28 | -0.02 | -0.47 | 4.26 | 4.58 | 4.04 | 155600 |
1726867800 | 4.3 | -0.34 | -7.33 | 4.62 | 4.71 | 4.09 | 304700 |
1726781400 | 4.64 | -0.45 | -8.84 | 5.0599999 | 5.2 | 4.5599999 | 331700 |
1726695000 | 5.09 | 0.29 | 6.04 | 4.91 | 5.4 | 4.85 | 639700 |
1726608600 | 4.8 | 0 | 0.00 | 4.85 | 5.2 | 4.12 | 1027400 |
1726522200 | 4.8 | 0.95 | 24.68 | 3.85 | 5.08 | 3.8 | 1028000 |
1726263000 | 3.85 | 0.85 | 28.33 | 2.99 | 3.85 | 2.93 | 795900 |
1726176540 | 3 | 0.12 | 4.17 | 2.81 | 3 | 2.7599999 | 103000 |
1726090140 | 2.88 | 0.03 | 1.05 | 2.88 | 2.95 | 2.75 | 106200 |
1726003740 | 2.85 | 0.04 | 1.42 | 2.81 | 2.88 | 2.7799999 | 95500 |
1725917400 | 2.81 | 0.11 | 4.07 | 2.65 | 2.88 | 2.64 | 145500 |
1725658200 | 2.7 | 0.11 | 4.25 | 2.61 | 2.7 | 2.58 | 100100 |
1725571800 | 2.59 | -0.07 | -2.63 | 2.66 | 2.74 | 2.5299999 | 159600 |
1725485400 | 2.66 | 0.22 | 9.02 | 2.52 | 2.66 | 2.5 | 382100 |
1725399000 | 2.44 | -0.34 | -12.23 | 2.8 | 2.8 | 2.42 | 489700 |
1725312600 | 2.7799999 | -0.27 | -8.85 | 3.15 | 3.15 | 2.71 | 483900 |
1725053400 | 3.05 | -0.14 | -4.39 | 3.2 | 3.25 | 2.91 | 406200 |
1724967000 | 3.19 | 0.02 | 0.63 | 3.11 | 3.2799999 | 3.04 | 178300 |
1724880600 | 3.17 | -0.06 | -1.86 | 3.25 | 3.25 | 3.06 | 261800 |
1724794140 | 3.23 | -0.18 | -5.28 | 3.44 | 3.44 | 3.18 | 222600 |
1724707740 | 3.41 | -0.14 | -3.94 | 3.55 | 3.59 | 3.31 | 215300 |
1724448600 | 3.55 | 0.01 | 0.28 | 3.58 | 3.61 | 3.44 | 224300 |
1724362140 | 3.54 | -0.19 | -5.09 | 3.75 | 3.79 | 3.53 | 157700 |
1724275740 | 3.73 | -0.34 | -8.35 | 4.13 | 4.18 | 3.69 | 329900 |
1724189340 | 4.07 | -0.39 | -8.74 | 4.59 | 4.64 | 4.0599999 | 288200 |
1724102940 | 4.46 | -0.04 | -0.89 | 4.5 | 4.71 | 4.18 | 269900 |
1723843800 | 4.5 | 0.71 | 18.73 | 3.78 | 4.54 | 3.78 | 441000 |
1723757340 | 3.79 | 0.09 | 2.43 | 3.6 | 3.79 | 3.6 | 68800 |
1723671000 | 3.7 | 0.02 | 0.54 | 3.79 | 3.8 | 3.57 | 65400 |
1723584600 | 3.68 | -0.04 | -1.08 | 3.8 | 3.8 | 3.64 | 29600 |
1723498200 | 3.72 | 0.03 | 0.81 | 3.74 | 3.79 | 3.68 | 41800 |
1723239000 | 3.69 | 0.09 | 2.50 | 3.55 | 3.75 | 3.54 | 68600 |
1723152600 | 3.6 | 0.04 | 1.12 | 3.55 | 3.63 | 3.53 | 21600 |
1723066200 | 3.56 | 0 | 0.00 | 3.64 | 3.65 | 3.51 | 27700 |
1722979740 | 3.56 | -0.01 | -0.28 | 3.58 | 3.7 | 3.55 | 38400 |
1722893400 | 3.57 | 0.01 | 0.28 | 3.56 | 3.57 | 3.37 | 104700 |
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