Hot Features
プレミアム
Roadzen Inc (RDZN)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.02 | -1.35135135135 | 1.48 | 1.68 | 1.2801 | 210913 | 1.51617898 | CS |
| 4 | -0.915 | -38.5263157895 | 2.375 | 2.53 | 1.2801 | 262774 | 1.67784792 | CS |
| 12 | 0.69 | 89.6103896104 | 0.77 | 2.99 | 0.71 | 608912 | 1.95862754 | CS |
| 26 | 0.12 | 8.9552238806 | 1.34 | 2.99 | 0.71 | 334426 | 1.86973836 | CS |
| 52 | -5.53 | -79.113018598 | 6.99 | 7.17 | 0.71 | 688519 | 2.60555332 | CS |
| 156 | -11.04 | -88.32 | 12.5 | 12.5 | 0.71 | 511523 | 2.65695792 | CS |
| 260 | -11.04 | -88.32 | 12.5 | 12.5 | 0.71 | 511523 | 2.65695792 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.465 | 0.15 | 10.98 | 1.37 | 1.55 | 1.323 | 223237 |
| 1738625700 | 1.32 | -0.12 | -8.33 | 1.4 | 1.4524999 | 1.2801 | 118560 |
| 1738366500 | 1.44 | -0.03 | -2.04 | 1.48 | 1.58 | 1.44 | 158443 |
| 1738280100 | 1.47 | -0.02 | -1.01 | 1.51 | 1.55 | 1.4502 | 128853 |
| 1738193700 | 1.485 | -0.12 | -7.19 | 1.57 | 1.58 | 1.4202999 | 162225 |
| 1738107300 | 1.6 | 0.07 | 4.23 | 1.48 | 1.68 | 1.45 | 506337 |
| 1738020900 | 1.535 | -0.12 | -7.25 | 1.58 | 1.59 | 1.46 | 230760 |
| 1737761700 | 1.655 | -0.31 | -15.56 | 1.75 | 1.8 | 1.65 | 104133 |
| 1737675300 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737588900 | 1.96 | 0.24 | 13.95 | 1.73 | 2.06 | 1.695 | 481512 |
| 1737502500 | 1.72 | 0.2 | 13.16 | 1.53 | 1.73 | 1.4155 | 344811 |
| 1737156900 | 1.52 | -0.04 | -2.56 | 1.59 | 1.59 | 1.4103 | 196087 |
| 1737070500 | 1.56 | -0.01 | -0.64 | 1.55 | 1.62 | 1.475 | 169957 |
| 1736984100 | 1.57 | 0.08 | 5.37 | 1.57 | 1.57 | 1.4801 | 169449 |
| 1736897700 | 1.49 | 0.04 | 2.76 | 1.44 | 1.5641 | 1.32 | 235325 |
| 1736811300 | 1.45 | -0.26 | -15.20 | 1.72 | 1.76 | 1.4101 | 341779 |
| 1736552100 | 1.71 | -0.15 | -8.06 | 1.82 | 1.86 | 1.635 | 274111 |
| 1736379300 | 1.86 | -0.16 | -7.92 | 1.95 | 2.05 | 1.784 | 413702 |
| 1736292900 | 2.02 | -0.26 | -11.40 | 2.34 | 2.5299999 | 1.974932 | 489499 |
| 1736206500 | 2.2799999 | -0.21 | -8.43 | 2.5 | 2.5499 | 2.2 | 653197 |
| 1735947300 | 2.49 | 0 | 0.00 | 2.6 | 2.99 | 2.46 | 1639109 |
| 1735860900 | 2.49 | 0.31 | 14.22 | 2.22 | 2.565 | 2.11 | 531035 |
| 1735688100 | 2.18 | -0.02 | -0.91 | 2.18 | 2.3099 | 1.97 | 221646 |
| 1735601700 | 2.2 | 0.06 | 2.80 | 2.1 | 2.2599 | 1.82 | 375216 |
| 1735342500 | 2.14 | -0.35 | -14.06 | 2.4 | 2.6 | 1.94 | 548266 |
| 1735256100 | 2.49 | -0.05 | -1.97 | 2.5299999 | 2.5299999 | 2.29 | 484875 |
| 1735077840 | 2.54 | 0.08 | 3.45 | 2.45 | 2.618 | 2.32 | 269134 |
| 1734996900 | 2.4552 | -0 | -0.20 | 2.61 | 2.64 | 2.1 | 808850 |
| 1734737700 | 2.46 | 0.41 | 20.00 | 2.04 | 2.5 | 1.74 | 4267216 |
| 1734651300 | 2.05 | 0.53 | 34.87 | 1.56 | 2.38 | 1.56 | 3365233 |
| 1734564900 | 1.52 | 0.16 | 11.76 | 1.45 | 1.69 | 1.4 | 1547729 |
| 1734478500 | 1.36 | 0.11 | 8.80 | 1.2 | 1.49 | 1.2 | 875049 |
| 1734392100 | 1.25 | -0.53 | -29.78 | 1.22 | 1.34 | 1.18 | 2496634 |
| 1734132900 | 1.78 | 0.08 | 4.71 | 1.91 | 2.22 | 1.6846 | 607076 |
| 1734046500 | 1.7 | -0.75 | -30.61 | 2.36 | 2.38 | 1.7 | 738636 |
| 1733960100 | 2.45 | -0.15 | -5.77 | 2.6 | 2.87 | 2.2799999 | 1156273 |
| 1733873700 | 2.6 | 0.95 | 57.58 | 1.57 | 2.67 | 1.4437 | 3409353 |
| 1733787300 | 1.65 | 0.05 | 3.12 | 1.67 | 1.7989 | 1.5048999 | 571963 |
| 1733528100 | 1.6 | 0.24 | 17.65 | 1.3799999 | 1.93 | 1.25 | 1419402 |
| 1733441700 | 1.36 | 0.05 | 3.82 | 1.28 | 1.52 | 1.205 | 464204 |
| 1733355300 | 1.31 | 0.02 | 1.55 | 1.26 | 1.3922 | 1.21 | 205058 |
| 1733268900 | 1.29 | -0.01 | -0.77 | 1.31 | 1.48 | 1.2503 | 407601 |
| 1733182500 | 1.3 | 0.23 | 21.50 | 1.09 | 1.49 | 1.04 | 424053 |
| 1732917840 | 1.07 | 0.03 | 2.88 | 1.04 | 1.07 | 0.99 | 128793 |
| 1732750500 | 1.04 | 0.05 | 4.63 | 0.994 | 1.07 | 0.994 | 188749 |
| 1732664100 | 0.994 | -0.006 | -0.60 | 1.08 | 1.09 | 0.9508 | 121161 |
| 1732577700 | 1 | 0.168 | 20.19 | 0.89 | 1.06 | 0.8795 | 311643 |
| 1732318500 | 0.832 | -0.0079 | -0.94 | 0.8418 | 0.85 | 0.8001 | 35127 |
| 1732232100 | 0.8399 | 0.0599 | 7.68 | 0.79 | 0.842 | 0.7704 | 38035 |
| 1732145700 | 0.78 | 0.0008 | 0.10 | 0.85 | 0.85 | 0.76 | 103715 |
| 1732059300 | 0.7792 | -0.0208 | -2.60 | 0.777 | 0.8113 | 0.77 | 32798 |
| 1731972900 | 0.8 | 0 | 0.00 | 0.8 | 0.834 | 0.75 | 25379 |
| 1731713700 | 0.8 | -0.0102 | -1.26 | 0.84 | 0.88 | 0.7741 | 81298 |
| 1731627300 | 0.8102 | -0.034 | -4.03 | 0.8289 | 0.8956 | 0.71 | 117348 |
| 1731540900 | 0.8442 | -0.0212 | -2.45 | 0.87 | 0.9278 | 0.7921 | 70736 |
| 1731454500 | 0.8654 | 0.0628 | 7.82 | 0.77 | 0.8715 | 0.77 | 121602 |
| 1731368100 | 0.8026 | -0.1051 | -11.58 | 0.914 | 0.947799 | 0.79 | 162326 |
| 1731108900 | 0.9077 | -0.0715 | -7.30 | 0.96 | 0.9797 | 0.879 | 65550 |
| 1731022500 | 0.9792 | -0.0308 | -3.05 | 0.9797 | 1.01 | 0.95 | 44541 |
| 1730936100 | 1.01 | 0.04 | 3.71 | 0.9639 | 1.0167 | 0.9301 | 53789 |
| 1730849700 | 0.9739 | -0.0261 | -2.61 | 0.98 | 0.9968 | 0.9152 | 81667 |
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
