Hot Features
プレミアム
Peloton Interactive Inc (PTON)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2304 | -2.67285382831 | 8.62 | 8.65 | 8.115 | 9537763 | 8.33646401 | CS |
| 4 | -1.7304 | -17.0988142292 | 10.12 | 10.31 | 8.115 | 11176351 | 8.77312184 | CS |
| 12 | -0.0804 | -0.949232585596 | 8.47 | 10.895 | 7.21 | 14758544 | 8.83125372 | CS |
| 26 | 4.8696 | 138.340909091 | 3.52 | 10.895 | 2.83 | 16370404 | 6.50420414 | CS |
| 52 | 2.4496 | 41.2390572391 | 5.94 | 10.895 | 2.7 | 15455590 | 5.30194327 | CS |
| 156 | -17.4504 | -67.5325077399 | 25.84 | 40.35 | 2.7 | 14218341 | 10.35812642 | CS |
| 260 | -21.6904 | -72.1090425532 | 30.08 | 171.09 | 2.7 | 13543932 | 36.8783051 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 8.4 | 0.05 | 0.60 | 8.46 | 8.84 | 8.335 | 9125042 |
| 1737675300 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737588900 | 8.35 | -0.09 | -1.07 | 8.44 | 8.65 | 8.26 | 7945121 |
| 1737502500 | 8.44 | 0.17 | 2.06 | 8.435 | 8.5399999 | 8.26 | 7364237 |
| 1737156900 | 8.27 | -0.22 | -2.59 | 8.6199999 | 8.645 | 8.115 | 13220260 |
| 1737070500 | 8.49 | -0.48 | -5.35 | 9.02 | 9.02 | 8.44 | 14629548 |
| 1736984100 | 8.97 | 0.24 | 2.75 | 9.1199999 | 9.28 | 8.88 | 9923834 |
| 1736897700 | 8.73 | -0.23 | -2.57 | 9.08 | 9.23 | 8.56 | 15656657 |
| 1736811300 | 8.96 | 0.1 | 1.13 | 8.69 | 8.97 | 8.35 | 14710151 |
| 1736552100 | 8.86 | 0.23 | 2.67 | 8.39 | 8.8699999 | 8.19 | 8434537 |
| 1736379300 | 8.63 | -0.11 | -1.26 | 8.585 | 8.82 | 8.22 | 14081294 |
| 1736292900 | 8.74 | -0.17 | -1.91 | 8.918 | 9.02 | 8.55 | 8214597 |
| 1736206500 | 8.91 | -0.16 | -1.76 | 9.2 | 9.3699999 | 8.77 | 8120806 |
| 1735947300 | 9.07 | 0.24 | 2.72 | 9.005 | 9.5 | 8.95 | 12617249 |
| 1735860900 | 8.83 | 0.13 | 1.49 | 8.8699999 | 8.98 | 8.27 | 11367717 |
| 1735688100 | 8.7 | -0.26 | -2.90 | 9.06 | 9.085 | 8.6401 | 8933130 |
| 1735601700 | 8.96 | -0.43 | -4.58 | 9.14 | 9.255 | 8.78 | 10594030 |
| 1735342500 | 9.39 | -0.88 | -8.57 | 10.25 | 10.31 | 9.2899999 | 11573107 |
| 1735256100 | 10.27 | 0.91 | 9.72 | 9.35 | 10.33 | 9.32 | 12024768 |
| 1735077840 | 9.36 | 0.09 | 0.97 | 9.32 | 9.51 | 9.2 | 3915574 |
| 1734996900 | 9.27 | -0.11 | -1.17 | 9.33 | 9.33 | 8.94 | 8198390 |
| 1734737700 | 9.38 | 0.15 | 1.63 | 9.1199999 | 9.56 | 8.93 | 13388893 |
| 1734651300 | 9.23 | -0.21 | -2.22 | 9.59 | 9.75 | 9.2 | 10332405 |
| 1734564900 | 9.44 | -1.13 | -10.69 | 10.7 | 10.75 | 9.3 | 14520259 |
| 1734478500 | 10.57 | 0.32 | 3.12 | 10.42 | 10.895 | 10.215 | 14267103 |
| 1734392100 | 10.25 | 0.67 | 6.99 | 9.57 | 10.33 | 9.46 | 15070308 |
| 1734132900 | 9.58 | 0.23 | 2.46 | 9.48 | 9.7 | 9.24 | 8565686 |
| 1734046500 | 9.35 | -0.44 | -4.49 | 9.715 | 10.06 | 9.31 | 10751200 |
| 1733960100 | 9.7899999 | 0.29 | 3.05 | 9.635 | 10.0975 | 9.4643 | 10065677 |
| 1733873700 | 9.5 | -0.5 | -5.00 | 9.7899999 | 10.11 | 9.425 | 9505224 |
| 1733787300 | 10 | -0.01 | -0.10 | 10.025 | 10.26 | 9.77 | 11418423 |
| 1733528100 | 10.01 | 0.36 | 3.73 | 9.94 | 10.55 | 9.96 | 14592493 |
| 1733441700 | 9.65 | 0.11 | 1.15 | 9.5 | 9.725 | 9.28 | 10819118 |
| 1733355300 | 9.5399999 | -0.32 | -3.25 | 9.88 | 9.9479 | 9.3699999 | 16279131 |
| 1733268900 | 9.86 | 0.31 | 3.25 | 9.685 | 10.4 | 9.6931999 | 17104711 |
| 1733182500 | 9.55 | -0.79 | -7.64 | 10.36 | 10.36 | 9.36 | 18522822 |
| 1732917840 | 10.34 | 0.61 | 6.27 | 9.86 | 10.39 | 9.7899999 | 11602098 |
| 1732750500 | 9.73 | 0.08 | 0.83 | 9.68 | 9.81 | 9.28 | 9691510 |
| 1732664100 | 9.65 | 0.07 | 0.73 | 9.52 | 10.1 | 9.45 | 15619655 |
| 1732577700 | 9.58 | 0.04 | 0.42 | 9.83 | 9.84 | 9.4499 | 13747711 |
| 1732318500 | 9.5399999 | 0.48 | 5.30 | 9.4 | 9.78 | 9.21 | 19450427 |
| 1732232100 | 9.06 | 0.7 | 8.37 | 8.32 | 9.195 | 8.275 | 20614936 |
| 1732145700 | 8.36 | 0.42 | 5.29 | 7.83 | 8.42 | 7.82 | 15634675 |
| 1732059300 | 7.94 | 0.36 | 4.75 | 7.49 | 7.96 | 7.31 | 10477780 |
| 1731972900 | 7.58 | -0.17 | -2.19 | 7.71 | 7.78 | 7.365 | 13782442 |
| 1731713700 | 7.75 | -0.25 | -3.13 | 8.03 | 8.03 | 7.615 | 14893292 |
| 1731627300 | 8 | -0.31 | -3.73 | 8.31 | 8.455 | 7.99 | 11160598 |
| 1731540900 | 8.31 | 0 | 0.00 | 8.49 | 8.68 | 8.23 | 9084222 |
| 1731454500 | 8.31 | -0.27 | -3.15 | 8.35 | 8.52 | 8.205 | 11069659 |
| 1731368100 | 8.58 | -0.32 | -3.60 | 8.92 | 8.93 | 8.3699999 | 18744505 |
| 1731108900 | 8.9 | 0.88 | 10.97 | 7.97 | 8.95 | 7.96 | 27875387 |
| 1731022500 | 8.02 | 0.09 | 1.13 | 8.13 | 8.27 | 7.82 | 19870601 |
| 1730936100 | 7.93 | 0.27 | 3.52 | 7.7 | 8.005 | 7.435 | 25161482 |
| 1730849700 | 7.66 | 0.15 | 2.00 | 7.5 | 8.025 | 7.41 | 36997712 |
| 1730763300 | 7.51 | 0.26 | 3.59 | 7.84 | 7.99 | 7.36 | 36306087 |
| 1730500500 | 7.25 | -1.25 | -14.71 | 8.47 | 8.76 | 7.21 | 43653939 |
| 1730414100 | 8.5 | 1.85 | 27.82 | 7.88 | 8.92 | 7.67 | 112759003 |
| 1730327700 | 6.65 | -0.13 | -1.92 | 6.7429 | 6.9 | 6.47 | 25126834 |
| 1730241300 | 6.78 | 0.38 | 5.94 | 6.41 | 6.79 | 6.26 | 17627197 |
| 1730154900 | 6.4 | 0.12 | 1.91 | 6.43 | 6.49 | 6.3099999 | 13636872 |
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
