Hot Features
プレミアム
RCI Hospitality Holdings Inc (RICK)
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 | -1.07 | -3.81325730577 | 28.06 | 28.45 | 26.56 | 40225 | 27.23775387 | CS |
| 4 | 1.88 | 7.48705694942 | 25.11 | 28.92 | 24.34 | 52552 | 26.39127294 | CS |
| 12 | 4.36 | 19.2664604507 | 22.63 | 28.92 | 22.51 | 49794 | 25.3370389 | CS |
| 26 | 3.75 | 16.1359724613 | 23.24 | 28.92 | 20.76 | 67144 | 24.16252717 | CS |
| 52 | -11.54 | -29.9506877758 | 38.53 | 41.37 | 20.76 | 100772 | 27.72455597 | CS |
| 156 | -45.63 | -62.8339300468 | 72.62 | 77.09 | 20.76 | 79135 | 41.26872868 | CS |
| 260 | -40.44 | -59.9733056503 | 67.43 | 97.45 | 20.76 | 75347 | 52.11299592 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 26.99 | -0.07 | -0.26 | 27.14 | 27.37 | 26.6 | 212437 |
| 1782426900 | 27.06 | -0.83 | -2.98 | 27.85 | 28.09 | 26.905 | 43455 |
| 1782340500 | 27.89 | 0.98 | 3.64 | 27.21 | 28.3678 | 27.03 | 40907 |
| 1782254100 | 26.91 | -0.16 | -0.59 | 27.09 | 27.29 | 26.56 | 38236 |
| 1782167700 | 27.07 | -1.2 | -4.24 | 28.06 | 28.45 | 27.06 | 38301 |
| 1781822100 | 28.27 | 0.77 | 2.80 | 27.75 | 28.92 | 27.19 | 94798 |
| 1781735700 | 27.5 | 0.08 | 0.29 | 27.37 | 28.32 | 26.955 | 62521 |
| 1781649300 | 27.42 | -0.04 | -0.15 | 27.7 | 27.81 | 27.21 | 36982 |
| 1781562900 | 27.46 | 0.12 | 0.44 | 27.71 | 27.79 | 27.12 | 46562 |
| 1781303700 | 27.34 | 0.43 | 1.60 | 26.93 | 27.8 | 26.63 | 56679 |
| 1781217300 | 26.91 | 1.57 | 6.20 | 25.49 | 26.96 | 25.14 | 69428 |
| 1781130900 | 25.34 | -0.15 | -0.59 | 25.67 | 25.98 | 25.06 | 40135 |
| 1781044500 | 25.49 | 0.73 | 2.95 | 24.97 | 25.79 | 24.88 | 65731 |
| 1780958100 | 24.76 | 0.1 | 0.41 | 24.79 | 25.3984 | 24.61 | 29883 |
| 1780698900 | 24.66 | -0.45 | -1.77 | 24.99 | 25.06 | 24.465 | 25442 |
| 1780612500 | 25.105 | 0.68 | 2.81 | 24.92 | 25.84 | 24.4201 | 68722 |
| 1780526100 | 24.42 | -0.65 | -2.59 | 24.92 | 25.17 | 24.34 | 31863 |
| 1780439700 | 25.07 | -0.43 | -1.69 | 25.56 | 25.71 | 25.03 | 29272 |
| 1780353300 | 25.5 | 0.13 | 0.51 | 25.26 | 26.15 | 25 | 48449 |
| 1780094100 | 25.37 | 0.15 | 0.59 | 25.11 | 26.48 | 24.735 | 131128 |
| 1780007700 | 25.22 | 0.69 | 2.81 | 24.52 | 25.22 | 23.79 | 42799 |
| 1779921300 | 24.53 | 0.42 | 1.74 | 24.15 | 25.165 | 24.03 | 39072 |
| 1779834900 | 24.11 | -0.19 | -0.78 | 24.48 | 24.48 | 23.6 | 62992 |
| 1779489300 | 24.3 | -0.26 | -1.06 | 24.51 | 24.75 | 24.09 | 22110 |
| 1779402900 | 24.56 | 0.36 | 1.49 | 24.04 | 24.61 | 23.64 | 30211 |
| 1779316500 | 24.2 | 0.69 | 2.93 | 23.51 | 24.38 | 23.36 | 56448 |
| 1779230100 | 23.51 | -0.4 | -1.67 | 23.79 | 24.165 | 23.45 | 62488 |
| 1779143700 | 23.91 | -0.16 | -0.66 | 24.1 | 24.9325 | 23.85 | 43435 |
| 1778884500 | 24.07 | -0.64 | -2.59 | 24.36 | 24.5 | 23.7101 | 35032 |
| 1778798100 | 24.71 | 0.34 | 1.40 | 24.47 | 25.26 | 23.51 | 49039 |
| 1778711700 | 24.37 | 0.53 | 2.22 | 23.56 | 24.585 | 23.53 | 46657 |
| 1778625300 | 23.84 | -0.47 | -1.93 | 24.04 | 25.005 | 23.33 | 108038 |
| 1778538900 | 24.31 | -1.04 | -4.10 | 25.15 | 25.15 | 24.15 | 91663 |
| 1778279700 | 25.35 | -1.05 | -3.98 | 26.65 | 26.67 | 25.27 | 32138 |
| 1778193300 | 26.4 | 0.55 | 2.13 | 25.85 | 26.825 | 25.3 | 51835 |
| 1778106900 | 25.85 | 0.26 | 1.02 | 25.9 | 26.4 | 25.56 | 40178 |
| 1778020500 | 25.59 | 0.59 | 2.36 | 24.96 | 25.76 | 24.95 | 28458 |
| 1777934100 | 25 | -0.35 | -1.38 | 25.41 | 25.52 | 24.87 | 39195 |
| 1777674900 | 25.35 | 0.33 | 1.32 | 25.2 | 25.52 | 24.83 | 32005 |
| 1777588500 | 25.02 | -0.2 | -0.79 | 25.04 | 25.35 | 24.8125 | 41708 |
| 1777502100 | 25.22 | -0.42 | -1.64 | 25.46 | 25.72 | 25.04 | 29005 |
| 1777415700 | 25.64 | 0.39 | 1.54 | 25.34 | 26.01 | 25.225 | 52277 |
| 1777329300 | 25.25 | -0.74 | -2.85 | 25.77 | 26.3054 | 25.25 | 33925 |
| 1777070100 | 25.99 | 0.29 | 1.13 | 25.54 | 26.03 | 25.13 | 26671 |
| 1776983700 | 25.7 | -0.1 | -0.39 | 25.86 | 25.86 | 25.22 | 20540 |
| 1776897300 | 25.8 | 0.13 | 0.51 | 25.86 | 26.06 | 25.28 | 62164 |
| 1776810900 | 25.67 | -0.7 | -2.65 | 26.27 | 26.89 | 25.58 | 39017 |
| 1776724500 | 26.37 | 0.15 | 0.57 | 25.92 | 26.43 | 25.06 | 45772 |
| 1776465300 | 26.22 | 1.57 | 6.37 | 24.86 | 26.38 | 24.86 | 97261 |
| 1776378900 | 24.65 | -0.02 | -0.08 | 24.58 | 24.74 | 23.995 | 35294 |
| 1776292500 | 24.67 | -0.05 | -0.20 | 24.56 | 24.74 | 24.4 | 31413 |
| 1776206100 | 24.72 | 0.21 | 0.86 | 24.52 | 24.85 | 24.135 | 37459 |
| 1776119700 | 24.51 | 0.34 | 1.41 | 24.14 | 24.69 | 23.6 | 29698 |
| 1775860500 | 24.17 | -0.11 | -0.45 | 24.09 | 24.35 | 23.65 | 43612 |
| 1775774100 | 24.28 | -0.28 | -1.14 | 24.31 | 24.86 | 23.95 | 37722 |
| 1775687700 | 24.56 | 1.03 | 4.38 | 25 | 25 | 23.91 | 48709 |
| 1775601300 | 23.53 | -0.51 | -2.12 | 23.82 | 24.07 | 22.805 | 85879 |
| 1775514900 | 24.04 | 2.25 | 10.33 | 22.63 | 24.79 | 22.51 | 127868 |
| 1775169300 | 21.79 | -0.95 | -4.18 | 22.4 | 22.695 | 21.76 | 76077 |
| 1775082900 | 22.74 | -0.07 | -0.31 | 22.76 | 23.55 | 22.595 | 63828 |
| 1774996500 | 22.81 | -0.5 | -2.15 | 23.69 | 24.19 | 22.45 | 142478 |
| 1774910100 | 23.31 | 0.34 | 1.48 | 23.02 | 23.47 | 22.585 | 65014 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
