株探米国株

PR
TOSTNYSE

トースト 日足四本値・時系列データ

27.73$
+0.68$
+2.51%
NY 06日 16:00
日本 07日 06:00
27.94$
+0.21$
+0.76%
NY 06日 19:59
日本 07日 09:59
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
49.66 (25/08/05)
26.92 (26/02/05)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 27.69 28.10 26.99 27.73 +0.68 +2.51% 14,962,602株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 27.57 28.12 26.92 27.05 -1.27 -4.48% 18,110,851株
26/02/04 28.26 28.72 27.28 28.32 +0.07 +0.25% 22,148,528株
26/02/03 30.87 30.90 28.19 28.25 -3.27 -10% 23,428,853株
26/02/02 31.30 32.17 31.23 31.52 +0.41 +1.32% 8,136,223株
26/01/30 31.09 31.98 30.72 31.11 +0.02 +0.06% 9,938,309株
26/01/29 31.63 31.73 30.90 31.09 -0.77 -2.42% 10,162,778株
26/01/28 32.70 32.70 31.50 31.86 -0.62 -1.91% 12,471,434株
26/01/27 33.39 33.54 32.35 32.48 -1.02 -3.04% 8,283,702株
26/01/26 34.00 34.52 33.34 33.50 -0.30 -0.89% 7,181,499株
26/01/23 34.17 34.45 33.73 33.80 -0.41 -1.20% 9,205,322株
26/01/22 33.53 34.50 33.52 34.21 +1.06 +3.20% 7,616,957株
26/01/21 33.29 33.58 32.63 33.15 +0.39 +1.19% 8,212,801株
26/01/20 33.20 34.43 32.62 32.76 -0.76 -2.27% 13,240,993株
26/01/16 33.76 33.91 32.86 33.52 -0.24 -0.71% 9,261,868株
26/01/15 35.90 36.00 33.70 33.76 -1.90 -5.33% 11,043,100株
26/01/14 34.73 36.17 34.64 35.66 +0.86 +2.47% 8,111,441株
26/01/13 36.02 36.20 34.48 34.80 -1.40 -3.87% 9,584,234株
26/01/12 35.40 36.39 35.40 36.20 +0.74 +2.09% 7,184,143株
26/01/09 36.55 37.00 35.03 35.46 -1.16 -3.17% 6,926,630株
26/01/08 35.79 36.78 34.68 36.62 -0.04 -0.11% 9,096,024株
26/01/07 36.00 36.75 35.63 36.66 +0.59 +1.64% 6,807,229株
26/01/06 34.24 36.13 33.92 36.07 +1.57 +4.55% 9,839,006株
26/01/05 33.81 34.83 33.70 34.50 +0.48 +1.41% 11,934,015株
26/01/02 35.77 36.03 33.67 34.02 -1.49 -4.20% 10,026,551株
25/12/31 36.21 36.32 35.45 35.51 -0.78 -2.15% 5,028,002株
25/12/30 36.49 36.58 36.20 36.29 -0.22 -0.60% 2,973,309株
25/12/29 36.32 36.65 36.12 36.51 +0.07 +0.19% 3,477,927株
25/12/26 36.54 36.56 36.21 36.44 -0.05 -0.14% 2,950,428株
25/12/24 36.45 36.65 36.04 36.49 -0.19 -0.52% 2,014,009株
25/12/23 37.06 37.30 35.87 36.68 -0.60 -1.61% 6,576,333株