Hot Features
プレミアム
Peloton Interactive Inc (1PTON)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.272 | 8.272 | 8.272 | 150 | 8.272 | DE |
| 4 | -1.758 | -17.5274177468 | 10.03 | 10.252 | 8.272 | 635 | 9.48645432 | DE |
| 12 | 3.009 | 57.1727151815 | 5.263 | 10.252 | 5.222 | 936 | 7.83834265 | DE |
| 26 | 5.3815 | 186.178861789 | 2.8905 | 10.252 | 2.756 | 2846 | 4.84825701 | DE |
| 52 | 3.282 | 65.7715430862 | 4.99 | 10.252 | 2.52 | 2567 | 4.46419229 | DE |
| 156 | 2.35 | 39.6825396825 | 5.922 | 10.252 | 2.52 | 2538 | 4.46447378 | DE |
| 260 | 2.35 | 39.6825396825 | 5.922 | 10.252 | 2.52 | 2538 | 4.46447378 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736787300 | 8.272 | 0 | 0.00 | 8.272 | 8.272 | 8.272 | 0 |
| 1736528100 | 8.272 | -0.43 | -4.92 | 8.272 | 8.272 | 8.272 | 150 |
| 1736441700 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1736355300 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1736268900 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1736182500 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1735923300 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1735836900 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1735577700 | 8.7 | 0.21 | 2.50 | 9.016 | 9.016 | 8.7 | 120 |
| 1735318500 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 0 |
| 1734972900 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 0 |
| 1734713700 | 8.488 | -1.43 | -14.39 | 8.72 | 8.72 | 8.3 | 702 |
| 1734627300 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1734540900 | 9.9149999 | -0.07 | -0.65 | 10.242 | 10.252 | 9.9149999 | 1682 |
| 1734454500 | 9.98 | 0.66 | 7.06 | 10.03 | 10.03 | 9.98 | 520 |
| 1734368100 | 9.3219999 | 0 | 0.00 | 9.3219999 | 9.3219999 | 9.3219999 | 0 |
| 1734108900 | 9.3219999 | 0 | 0.00 | 9.3219999 | 9.3219999 | 9.3219999 | 0 |
| 1734022500 | 9.3219999 | 0.44 | 4.93 | 9.3219999 | 9.3219999 | 9.3219999 | 52 |
| 1733936100 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733849700 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733763300 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733504100 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733417700 | 8.884 | -0.72 | -7.45 | 8.811 | 8.884 | 8.811 | 540 |
| 1733331300 | 9.599 | -0.01 | -0.11 | 9.599 | 9.599 | 9.599 | 380 |
| 1733244900 | 9.61 | 0.27 | 2.93 | 9.61 | 9.61 | 9.61 | 380 |
| 1733158500 | 9.336 | -0.14 | -1.44 | 9.708 | 9.708 | 9.336 | 830 |
| 1732899300 | 9.472 | 0.22 | 2.36 | 9.384 | 9.472 | 9.384 | 600 |
| 1732812900 | 9.254 | 0 | 0.00 | 9.254 | 9.254 | 9.254 | 0 |
| 1732726500 | 9.254 | 0.28 | 3.07 | 9.047 | 9.254 | 9.047 | 697 |
| 1732640100 | 8.978 | -0.01 | -0.13 | 8.978 | 8.978 | 8.978 | 150 |
| 1732553700 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1732294500 | 8.99 | 0.81 | 9.86 | 9.115 | 9.2 | 8.99 | 2258 |
| 1732208100 | 8.183 | 0.66 | 8.82 | 7.95 | 8.183 | 7.95 | 2270 |
| 1732121700 | 7.52 | -0.27 | -3.40 | 7.522 | 7.53 | 7.52 | 2010 |
| 1732035300 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1731948900 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1731689700 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1731603300 | 7.785 | -0.28 | -3.47 | 7.785 | 7.785 | 7.785 | 100 |
| 1731516900 | 8.065 | 0.19 | 2.46 | 8.065 | 8.065 | 8.065 | 200 |
| 1731430500 | 7.871 | -0.83 | -9.53 | 7.868 | 7.897 | 7.671 | 236 |
| 1731344100 | 8.7 | 0.96 | 12.48 | 7.735 | 8.754 | 7.735 | 1570 |
| 1731084900 | 7.735 | 0.24 | 3.15 | 7.842 | 7.842 | 7.735 | 705 |
| 1730998500 | 7.499 | 0 | 0.00 | 7.499 | 7.499 | 7.499 | 0 |
| 1730912100 | 7.499 | 0.29 | 3.99 | 7.394 | 7.611 | 7.394 | 1236 |
| 1730825700 | 7.211 | 0 | 0.00 | 7.211 | 7.211 | 7.211 | 0 |
| 1730739300 | 7.211 | -0.47 | -6.12 | 6.5279999 | 7.211 | 6.506 | 663 |
| 1730480100 | 7.681 | -0.15 | -1.92 | 7.742 | 7.742 | 7.681 | 660 |
| 1730393700 | 7.831 | 1.6 | 25.72 | 6.207 | 7.831 | 6.207 | 2203 |
| 1730307300 | 6.229 | 0.5 | 8.65 | 6.317 | 6.317 | 6.208 | 1618 |
| 1730217300 | 5.733 | 0 | 0.00 | 5.733 | 5.733 | 5.733 | 0 |
| 1730130900 | 5.733 | 0 | 0.00 | 5.733 | 5.733 | 5.733 | 0 |
| 1729871700 | 5.733 | -0.08 | -1.38 | 5.885 | 5.885 | 5.733 | 354 |
| 1729785300 | 5.813 | 0.59 | 11.32 | 5.7779999 | 5.813 | 5.7779999 | 1370 |
| 1729698900 | 5.222 | 0 | 0.00 | 5.222 | 5.222 | 5.222 | 0 |
| 1729612500 | 5.222 | 0.79 | 17.76 | 5.263 | 5.263 | 5.222 | 2900 |
| 1729526100 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729266900 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729180500 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729094100 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729007700 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1728921300 | 4.4345 | 0.36 | 8.73 | 4.4345 | 4.4345 | 4.4345 | 50 |
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
