Hot Features
プレミアム
Peloton Interactive Inc (PTON)
NASDAQ
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 | 1.11 | 12.817551963 | 8.66 | 10.22 | 8.23 | 19935052 | 9.04157224 | CS |
| 4 | 1.15 | 13.3410672854 | 8.62 | 10.22 | 7.19 | 16055552 | 8.44435963 | CS |
| 12 | 0.37 | 3.93617021277 | 9.4 | 10.895 | 7.19 | 13468707 | 9.04330728 | CS |
| 26 | 6.59 | 207.232704403 | 3.18 | 10.895 | 2.83 | 17085790 | 6.92887056 | CS |
| 52 | 5.22 | 114.725274725 | 4.55 | 10.895 | 2.7 | 15266534 | 5.51135177 | CS |
| 156 | -23.93 | -71.0089020772 | 33.7 | 34.9437 | 2.7 | 13595579 | 8.67058585 | CS |
| 260 | -19.12 | -66.1820699204 | 28.89 | 171.09 | 2.7 | 13700674 | 36.67847177 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 9.77 | -0.38 | -3.74 | 10.1 | 10.145 | 9.36 | 35606273 |
| 1739489700 | 10.15 | 0.97 | 10.57 | 9.15 | 10.22 | 9.0399999 | 26409570 |
| 1739403300 | 9.18 | 0.44 | 5.03 | 8.5897 | 9.32 | 8.5505 | 13073005 |
| 1739316900 | 8.74 | 0.17 | 1.98 | 8.65 | 8.95 | 8.58 | 12644623 |
| 1739230500 | 8.57 | 0.2 | 2.39 | 8.55 | 9.19 | 8.49 | 23312291 |
| 1738971300 | 8.3699999 | -0.12 | -1.41 | 8.66 | 8.6649999 | 8.23 | 24235771 |
| 1738884900 | 8.49 | 0.91 | 12.01 | 8.91 | 9.755 | 8.2 | 65018059 |
| 1738798500 | 7.58 | 0.27 | 3.69 | 7.3156 | 7.71 | 7.3101 | 13740946 |
| 1738712100 | 7.31 | -0.01 | -0.14 | 7.29 | 7.44 | 7.19 | 8181786 |
| 1738625700 | 7.32 | -0.43 | -5.55 | 7.55 | 7.57 | 7.2 | 16976722 |
| 1738366500 | 7.75 | -0.32 | -3.97 | 8.18 | 8.34 | 7.67 | 10325658 |
| 1738280100 | 8.07 | 0.02 | 0.25 | 8.15 | 8.25 | 7.95 | 7527770 |
| 1738193700 | 8.05 | -0.27 | -3.25 | 8.3 | 8.39 | 7.8 | 15738541 |
| 1738107300 | 8.32 | 0.1 | 1.22 | 8.22 | 8.45 | 8.07 | 6145546 |
| 1738020900 | 8.22 | -0.18 | -2.14 | 8.21 | 8.555 | 8.13 | 8014988 |
| 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 |
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
