Hot Features
プレミアム
Rave Restaurant Group Inc (RAVE)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.042 | -1.57894736842 | 2.66 | 2.73 | 2.55 | 13832 | 2.67313705 | CS |
| 4 | -0.512 | -16.357827476 | 3.13 | 3.144 | 2.55 | 13472 | 2.7556268 | CS |
| 12 | -0.082 | -3.03703703704 | 2.7 | 3.36 | 2.462 | 36024 | 2.88646304 | CS |
| 26 | 0.778 | 42.2826086957 | 1.84 | 3.36 | 1.7 | 31723 | 2.46932063 | CS |
| 52 | 0.598 | 29.603960396 | 2.02 | 3.36 | 1.64 | 30814 | 2.2270811 | CS |
| 156 | 1.588 | 154.174757282 | 1.03 | 3.36 | 0.82 | 67040 | 1.52191912 | CS |
| 260 | 0.898 | 52.2093023256 | 1.72 | 3.36 | 0.38 | 332182 | 1.18580293 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 2.72 | 0.02 | 0.74 | 2.71 | 2.73 | 2.665 | 21919 |
| 1735947300 | 2.7 | 0.05 | 1.89 | 2.63 | 2.7 | 2.6242 | 10539 |
| 1735860900 | 2.65 | 0.07 | 2.71 | 2.6 | 2.68 | 2.6 | 8746 |
| 1735688100 | 2.58 | -0.06 | -2.27 | 2.66 | 2.6781 | 2.55 | 12385 |
| 1735601700 | 2.64 | -0.03 | -1.12 | 2.6 | 2.6835 | 2.6 | 6988 |
| 1735342500 | 2.67 | 0.03 | 1.14 | 2.66 | 2.67 | 2.615 | 3017 |
| 1735256100 | 2.64 | -0.04 | -1.49 | 2.65 | 2.67 | 2.6012 | 2545 |
| 1735077840 | 2.68 | 0.05 | 1.90 | 2.63 | 2.6846 | 2.56 | 7844 |
| 1734996900 | 2.63 | -0.04 | -1.50 | 2.65 | 2.69 | 2.63 | 2675 |
| 1734737700 | 2.67 | -0.01 | -0.37 | 2.6898 | 2.6898 | 2.567 | 26359 |
| 1734651300 | 2.68 | -0.02 | -0.74 | 2.6916 | 2.7 | 2.63 | 30848 |
| 1734564900 | 2.7 | -0.13 | -4.59 | 2.77 | 2.88 | 2.6974 | 27914 |
| 1734478500 | 2.83 | -0.12 | -4.07 | 2.94 | 2.985 | 2.72 | 28837 |
| 1734392100 | 2.95 | -0.07 | -2.32 | 2.98 | 3.05 | 2.92 | 13502 |
| 1734132900 | 3.02 | -0.02 | -0.66 | 2.99 | 3.0299999 | 2.9 | 9904 |
| 1734046500 | 3.04 | -0.01 | -0.33 | 3.1 | 3.1355 | 2.95 | 11600 |
| 1733960100 | 3.05 | 0.04 | 1.33 | 3.115 | 3.144 | 3.04 | 5517 |
| 1733873700 | 3.0099999 | -0.12 | -3.83 | 3.13 | 3.13 | 3.0099999 | 3267 |
| 1733787300 | 3.13 | -0.09 | -2.80 | 3.2 | 3.24 | 3.0901 | 18958 |
| 1733528100 | 3.22 | -0.09 | -2.72 | 3.31 | 3.31 | 3.17 | 30027 |
| 1733441700 | 3.31 | 0.06 | 1.85 | 3.23 | 3.36 | 3.225 | 35190 |
| 1733355300 | 3.25 | 0.21 | 6.91 | 3.09 | 3.29 | 3.0456 | 52514 |
| 1733268900 | 3.04 | 0.03 | 1.00 | 2.98 | 3.06 | 2.9664 | 27141 |
| 1733182500 | 3.0099999 | 0 | 0.00 | 3.0299999 | 3.05 | 2.94 | 41970 |
| 1732917840 | 3.0099999 | 0.08 | 2.73 | 2.95 | 3.08 | 2.93 | 14860 |
| 1732750500 | 2.93 | 0.01 | 0.34 | 2.94 | 2.99 | 2.89 | 16574 |
| 1732664100 | 2.92 | 0.11 | 3.91 | 2.84 | 2.92 | 2.8301 | 14225 |
| 1732577700 | 2.81 | -0.08 | -2.77 | 2.88 | 2.9275 | 2.81 | 18047 |
| 1732318500 | 2.89 | 0.04 | 1.49 | 2.82 | 2.92 | 2.82 | 16071 |
| 1732232100 | 2.8475 | -0.02 | -0.78 | 2.86 | 2.9 | 2.675 | 35769 |
| 1732145700 | 2.87 | 0.05 | 1.77 | 2.82 | 2.87 | 2.8 | 9149 |
| 1732059300 | 2.82 | 0.1 | 3.68 | 2.7596 | 2.91 | 2.6404 | 54821 |
| 1731972900 | 2.72 | -0.06 | -2.16 | 2.8 | 2.8 | 2.66 | 16621 |
| 1731713700 | 2.7799999 | -0.02 | -0.71 | 2.87 | 2.87 | 2.7599999 | 15797 |
| 1731627300 | 2.8 | 0.08 | 2.94 | 2.75 | 2.84 | 2.75 | 27732 |
| 1731540900 | 2.72 | 0.06 | 2.26 | 2.7 | 2.7589 | 2.6765 | 30847 |
| 1731454500 | 2.66 | -0.17 | -6.01 | 2.8 | 2.8 | 2.56 | 82471 |
| 1731368100 | 2.83 | -0.16 | -5.35 | 2.95 | 2.9722 | 2.8 | 80442 |
| 1731108900 | 2.99 | 0.08 | 2.75 | 2.94 | 3.106 | 2.91 | 51537 |
| 1731022500 | 2.91 | -0.15 | -4.90 | 3.0008 | 3.17 | 2.85 | 112501 |
| 1730936100 | 3.06 | -0.05 | -1.61 | 3.1549999 | 3.2 | 2.97 | 60695 |
| 1730849700 | 3.11 | 0.11 | 3.67 | 3.0299999 | 3.22 | 3.02 | 98902 |
| 1730763300 | 3 | 0.08 | 2.74 | 2.92 | 3.06 | 2.8839 | 172377 |
| 1730500500 | 2.92 | 0.01 | 0.34 | 2.91 | 2.92 | 2.8001 | 36483 |
| 1730414100 | 2.91 | 0.08 | 2.83 | 2.83 | 2.96 | 2.6999 | 81668 |
| 1730327700 | 2.83 | -0.06 | -2.08 | 2.92 | 2.9573999 | 2.7843 | 32315 |
| 1730241300 | 2.89 | 0.09 | 3.21 | 2.86 | 2.9699 | 2.8287 | 29533 |
| 1730154900 | 2.8 | 0.03 | 1.08 | 2.82 | 2.89 | 2.7382 | 36246 |
| 1729895700 | 2.77 | -0.1 | -3.32 | 2.83 | 2.83 | 2.72 | 19583 |
| 1729809300 | 2.865 | 0.05 | 1.60 | 2.85 | 2.98 | 2.84 | 52291 |
| 1729722900 | 2.82 | -0.17 | -5.69 | 2.95 | 2.9508 | 2.79 | 25379 |
| 1729636500 | 2.99 | 0.23 | 8.33 | 2.8 | 2.99 | 2.77 | 71045 |
| 1729550100 | 2.7599999 | -0.02 | -0.72 | 2.75 | 2.7799999 | 2.71 | 36858 |
| 1729290900 | 2.7799999 | -0.03 | -1.07 | 2.87 | 2.9299 | 2.73 | 45736 |
| 1729204500 | 2.81 | 0.19 | 7.25 | 2.63 | 2.81 | 2.58 | 45644 |
| 1729118100 | 2.62 | -0.09 | -3.32 | 2.75 | 2.7799999 | 2.462 | 115321 |
| 1729031700 | 2.71 | 0.04 | 1.50 | 2.7 | 2.84 | 2.64 | 38144 |
| 1728945300 | 2.67 | 0.27 | 11.25 | 2.45 | 2.72 | 2.39 | 55046 |
| 1728686100 | 2.4 | -0.08 | -3.03 | 2.49 | 2.49 | 2.39 | 27797 |
| 1728599700 | 2.475 | -0.01 | -0.20 | 2.49 | 2.4972 | 2.46 | 3648 |
| 1728513300 | 2.48 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.4 | 36512 |
| 1728426900 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5099999 | 2.41 | 68149 |
| 1728340500 | 2.48 | -0.02 | -0.60 | 2.5 | 2.513 | 2.4 | 50070 |
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
