Hot Features
プレミアム
RBB Bancorp (RBB)
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 | -0.59 | -2.92079207921 | 20.2 | 20.88 | 18.99 | 78352 | 19.78406101 | CS |
| 4 | -1.34 | -6.39618138425 | 20.95 | 20.975 | 18.32 | 46679 | 19.8099684 | CS |
| 12 | -2.52 | -11.387257117 | 22.13 | 25.3 | 18.32 | 46652 | 22.48940423 | CS |
| 26 | -3.91 | -16.6241496599 | 23.52 | 25.3 | 18.32 | 47181 | 22.59338179 | CS |
| 52 | 0.77 | 4.08704883227 | 18.84 | 25.3 | 16.49 | 49104 | 20.55301664 | CS |
| 156 | -6.975 | -26.2365995862 | 26.585 | 27.435 | 8.62 | 45191 | 19.11380934 | CS |
| 260 | -0.55 | -2.72817460317 | 20.16 | 29.085 | 8.62 | 46250 | 18.70701286 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 19.61 | 0.06 | 0.31 | 19.41 | 19.69 | 18.99 | 105358 |
| 1737761700 | 19.55 | -0.54 | -2.69 | 19.65 | 19.65 | 19 | 117831 |
| 1737675300 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1737588900 | 20.09 | -0.41 | -2.00 | 20.33 | 20.53 | 20.09 | 45542 |
| 1737502500 | 20.5 | 0.41 | 2.04 | 20.2 | 20.88 | 20.2 | 44676 |
| 1737156900 | 20.09 | 0.03 | 0.15 | 20.14 | 20.44 | 19.74 | 26100 |
| 1737070500 | 20.06 | 0.09 | 0.45 | 20.01 | 20.22 | 19.74 | 43068 |
| 1736984100 | 19.97 | 0.63 | 3.26 | 19.87 | 20.48 | 19.66 | 26536 |
| 1736897700 | 19.34 | 0.4 | 2.11 | 19 | 19.46 | 19 | 25229 |
| 1736811300 | 18.94 | 0.21 | 1.12 | 18.63 | 19.07 | 18.32 | 28585 |
| 1736552100 | 18.73 | -1.21 | -6.07 | 18.96 | 18.99 | 18.43 | 43683 |
| 1736379300 | 19.94 | 0.13 | 0.66 | 19.77 | 19.95 | 19.5 | 35110 |
| 1736292900 | 19.81 | -0.34 | -1.69 | 20.09 | 20.09 | 19.75 | 74987 |
| 1736206500 | 20.15 | -0.2 | -0.98 | 20.33 | 20.54 | 20.06 | 30855 |
| 1735947300 | 20.35 | 0.2 | 0.99 | 20.32 | 20.45 | 19.945 | 21694 |
| 1735860900 | 20.15 | -0.34 | -1.66 | 20.54 | 20.95 | 20.14 | 28970 |
| 1735688100 | 20.49 | -0.27 | -1.30 | 20.95 | 20.975 | 20.48 | 48632 |
| 1735601700 | 20.76 | -0.03 | -0.14 | 20.645 | 20.94 | 20.53 | 26150 |
| 1735342500 | 20.79 | -0.45 | -2.12 | 20.84 | 21 | 20.66 | 25673 |
| 1735256100 | 21.24 | 0.1 | 0.47 | 21 | 21.24 | 20.97 | 16222 |
| 1735077840 | 21.14 | 0.14 | 0.67 | 21.06 | 21.16 | 20.6901 | 33611 |
| 1734996900 | 21 | -0.32 | -1.50 | 21.17 | 21.49 | 20.66 | 40620 |
| 1734737700 | 21.32 | -0.02 | -0.09 | 21.2 | 21.55 | 21.145 | 109071 |
| 1734651300 | 21.34 | -0.12 | -0.56 | 22.08 | 22.21 | 21.23 | 41882 |
| 1734564900 | 21.46 | -1.4 | -6.12 | 23.07 | 23.13 | 21.34 | 47105 |
| 1734478500 | 22.86 | -0.52 | -2.22 | 23.5 | 23.56 | 22.7 | 31394 |
| 1734392100 | 23.38 | 0.18 | 0.78 | 23.17 | 23.43 | 23.01 | 18090 |
| 1734132900 | 23.2 | -0.11 | -0.47 | 23.06 | 23.31 | 22.95 | 21827 |
| 1734046500 | 23.31 | -0.17 | -0.72 | 23.605 | 23.63 | 23.06 | 23328 |
| 1733960100 | 23.48 | 0.07 | 0.30 | 23.52 | 23.83 | 23.42 | 40354 |
| 1733873700 | 23.41 | 0.23 | 0.99 | 23.26 | 23.6561 | 23 | 39474 |
| 1733787300 | 23.18 | -0.35 | -1.49 | 23.6 | 23.7 | 23.09 | 35009 |
| 1733528100 | 23.53 | -0.36 | -1.51 | 24.12 | 24.12 | 23.2652 | 31232 |
| 1733441700 | 23.89 | -0.17 | -0.71 | 24.09 | 24.275 | 23.84 | 24518 |
| 1733355300 | 24.06 | 0.35 | 1.48 | 23.865 | 24.09 | 23.67 | 25131 |
| 1733268900 | 23.71 | -0.2 | -0.84 | 24.19 | 24.19 | 23.57 | 24949 |
| 1733182500 | 23.91 | 0.05 | 0.21 | 23.97 | 24.14 | 23.49 | 33041 |
| 1732917840 | 23.86 | -0.06 | -0.25 | 24.425 | 24.425 | 23.64 | 20517 |
| 1732750500 | 23.92 | -0.29 | -1.20 | 24.47 | 24.47 | 23.92 | 24881 |
| 1732664100 | 24.21 | -0.42 | -1.71 | 24.62 | 24.67 | 24.17 | 31715 |
| 1732577700 | 24.63 | 0.25 | 1.03 | 24.51 | 25.005 | 24.46 | 136474 |
| 1732318500 | 24.38 | 0.19 | 0.79 | 24.44 | 24.5 | 24.17 | 38376 |
| 1732232100 | 24.19 | 0.42 | 1.77 | 24.08 | 24.33 | 23.79 | 29382 |
| 1732145700 | 23.77 | -0.23 | -0.96 | 24.095 | 24.14 | 23.52 | 26774 |
| 1732059300 | 24 | 0.07 | 0.29 | 24.01 | 24.09 | 23.71 | 46351 |
| 1731972900 | 23.93 | -0.46 | -1.89 | 24.5 | 24.585 | 23.93 | 46324 |
| 1731713700 | 24.39 | -0.44 | -1.77 | 24.7741 | 24.965 | 24.159 | 43526 |
| 1731627300 | 24.83 | 0.22 | 0.89 | 24.75 | 24.93 | 24.515 | 51000 |
| 1731540900 | 24.61 | -0.18 | -0.73 | 24.815 | 25.25 | 24.56 | 66428 |
| 1731454500 | 24.79 | -0.02 | -0.08 | 24.65 | 25.19 | 24.64 | 121223 |
| 1731368100 | 24.81 | 0.51 | 2.10 | 24.5 | 25.3 | 24.5 | 77207 |
| 1731108900 | 24.3 | 0.25 | 1.04 | 23.95 | 24.45 | 23.8 | 32556 |
| 1731022500 | 24.05 | -0.45 | -1.84 | 24.015 | 24.69 | 23.79 | 44548 |
| 1730936100 | 24.5 | 2.03 | 9.03 | 23.98 | 25.09 | 23.98 | 229082 |
| 1730849700 | 22.47 | 0.61 | 2.79 | 22.13 | 22.61 | 22.13 | 17320 |
| 1730763300 | 21.86 | -0.24 | -1.09 | 21.9 | 22.2 | 21.55 | 29713 |
| 1730500500 | 22.1 | -0.1 | -0.45 | 22.31 | 22.51 | 21.9016 | 20944 |
| 1730414100 | 22.2 | -0.8 | -3.48 | 22.98 | 22.98 | 22.2 | 17737 |
| 1730327700 | 23 | 0.1 | 0.44 | 22.85 | 23.46 | 22.85 | 20971 |
| 1730241300 | 22.9 | -0.08 | -0.35 | 22.79 | 22.92 | 22.72 | 23134 |
| 1730154900 | 22.98 | 0.85 | 3.84 | 22.42 | 23.02 | 22.42 | 26795 |
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
