株探米国株

PR
TSATNASDAQ

テレサット 日足四本値・時系列データ

26.45$
-0.10$
-0.38%
NY 09日 09:30
日本 09日 23:30
 
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
36.85 (25/10/09)
14.77 (25/05/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 26.45 26.45 26.45 26.45 -0.10 -0.38% 1,028株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 25.26 26.88 24.67 26.55 +2.21 +9.08% 129,313株
26/02/05 24.59 25.39 23.76 24.34 -1.01 -3.98% 183,774株
26/02/04 28.01 29.02 24.96 25.35 -2.84 -10% 226,759株
26/02/03 29.47 29.90 27.33 28.19 -1.02 -3.49% 145,223株
26/02/02 28.63 30.37 28.57 29.21 +0.17 +0.59% 100,915株
26/01/30 30.29 31.74 28.77 29.04 -1.11 -3.67% 94,121株
26/01/29 29.90 30.99 28.54 30.15 +0.29 +0.95% 148,526株
26/01/28 29.08 30.62 28.59 29.86 +1.46 +5.14% 140,575株
26/01/27 28.64 31.00 27.73 28.40 -0.35 -1.22% 269,086株
26/01/26 29.90 29.90 27.10 28.75 -1.40 -4.64% 353,245株
26/01/23 28.43 30.42 27.09 30.15 +1.75 +6.16% 408,411株
26/01/22 28.00 28.61 24.61 28.40 +1.01 +3.69% 604,528株
26/01/21 35.41 36.00 25.00 27.39 -7.27 -21% 1,009,518株
26/01/20 34.80 36.00 33.73 34.66 -0.90 -2.53% 125,414株
26/01/16 33.97 35.75 33.72 35.56 +1.79 +5.30% 136,314株
26/01/15 33.60 34.10 33.01 33.77 -0.01 -0.03% 54,732株
26/01/14 32.40 34.31 32.04 33.78 +1.23 +3.78% 132,390株
26/01/13 34.92 35.00 31.82 32.55 -2.42 -6.92% 148,113株
26/01/12 33.11 35.50 32.60 34.97 +2.50 +7.70% 241,431株
26/01/09 30.42 32.95 30.42 32.47 +2.21 +7.30% 152,002株
26/01/08 29.78 31.75 29.78 30.26 +0.28 +0.93% 75,922株
26/01/07 31.78 31.80 29.74 29.98 -1.70 -5.37% 72,421株
26/01/06 31.10 33.51 30.31 31.68 +0.74 +2.39% 186,706株
26/01/05 29.10 31.72 29.10 30.94 +1.78 +6.10% 148,812株
26/01/02 29.10 29.47 28.19 29.16 +0.06 +0.21% 99,296株
25/12/31 29.48 29.56 28.57 29.10 -0.24 -0.82% 34,285株
25/12/30 29.53 30.20 29.07 29.34 -0.18 -0.61% 46,230株
25/12/29 29.00 30.50 29.00 29.52 +0.34 +1.17% 65,247株
25/12/26 30.22 30.66 28.65 29.18 -0.98 -3.25% 37,543株
25/12/24 30.51 31.00 30.00 30.16 -0.37 -1.21% 25,202株