Hot Features
プレミアム
B Riley Financial Inc (RILYN)
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 | -0.4 | -3.26530612245 | 12.25 | 14.38 | 11.8 | 53714 | 13.37549384 | CS |
| 4 | 0.21 | 1.80412371134 | 11.64 | 14.38 | 9.52 | 52043 | 12.00748726 | CS |
| 12 | -1.18 | -9.05602455871 | 13.03 | 16.35 | 6.81 | 116767 | 11.57440342 | CS |
| 26 | -8.59 | -42.0254403131 | 20.44 | 21.4 | 6.81 | 70027 | 13.34716841 | CS |
| 52 | -10.15 | -46.1363636364 | 22 | 22.01 | 6.81 | 58787 | 15.01957106 | CS |
| 156 | -14.54 | -55.0966275104 | 26.39 | 26.81 | 6.81 | 32411 | 17.96370303 | CS |
| 260 | -13.3358 | -52.9496779932 | 25.1858 | 27.045 | 6.81 | 27470 | 19.75158165 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 11.85 | -1.65 | -12.22 | 12.3 | 12.3 | 11.08 | 159449 |
| 1730500500 | 13.5 | 0.03 | 0.22 | 13.28 | 13.66 | 13.26 | 58894 |
| 1730414100 | 13.47 | 0.03 | 0.22 | 13.69 | 13.69 | 13.14 | 53355 |
| 1730327700 | 13.44 | -0.1 | -0.74 | 13.54 | 14.38 | 13.313 | 60431 |
| 1730241300 | 13.54 | 1.51 | 12.55 | 12.44 | 13.74 | 12.2 | 75761 |
| 1730154900 | 12.03 | -0.22 | -1.80 | 12.25 | 12.25 | 11.902 | 21403 |
| 1729895700 | 12.25 | -0.06 | -0.49 | 12.4 | 12.4 | 12.12 | 33932 |
| 1729809300 | 12.31 | 0.21 | 1.74 | 12.29 | 12.32 | 11.92 | 21272 |
| 1729722900 | 12.1 | -0.19 | -1.55 | 12.17 | 12.34 | 12 | 25366 |
| 1729636500 | 12.29 | -0.01 | -0.08 | 12.3 | 12.39 | 12.14 | 29897 |
| 1729550100 | 12.3 | -0.17 | -1.36 | 12.3 | 12.35 | 12.05 | 37520 |
| 1729290900 | 12.47 | 0.42 | 3.49 | 12.11 | 12.83 | 11.93 | 94192 |
| 1729204500 | 12.05 | 0.13 | 1.09 | 11.57 | 12.15 | 11.57 | 44538 |
| 1729118100 | 11.92 | 0.39 | 3.38 | 11.46 | 12.45 | 11.46 | 56864 |
| 1729031700 | 11.53 | -0.62 | -5.10 | 11.98 | 12.35 | 11.03 | 87038 |
| 1728945300 | 12.15 | 2.15 | 21.50 | 11.05 | 12.4 | 11.05 | 87089 |
| 1728686100 | 10 | 0.22 | 2.25 | 9.8 | 10.3 | 9.5501 | 17282 |
| 1728599700 | 9.78 | -0.22 | -2.20 | 10 | 10.1 | 9.6 | 48814 |
| 1728513300 | 10 | -1.04 | -9.42 | 10.91 | 10.91 | 9.52 | 22998 |
| 1728426900 | 11.04 | 0.69 | 6.67 | 9.97 | 11.04 | 9.97 | 72866 |
| 1728340500 | 10.35 | -1.29 | -11.08 | 11.64 | 11.64 | 10.01 | 94374 |
| 1728081300 | 11.64 | -0.91 | -7.25 | 12.83 | 12.83 | 11.32 | 81433 |
| 1727994900 | 12.55 | -0.28 | -2.14 | 12.76 | 13.05 | 12.51 | 30214 |
| 1727908500 | 12.825 | 0.31 | 2.44 | 12.97 | 13.2 | 12.4 | 50867 |
| 1727822100 | 12.52 | 0.21 | 1.71 | 12.08 | 12.72 | 11.65 | 55245 |
| 1727735700 | 12.31 | -0.31 | -2.46 | 12.41 | 12.87 | 11.8 | 84617 |
| 1727476500 | 12.62 | 0.19 | 1.53 | 12.22 | 13.02 | 12.22 | 33968 |
| 1727390100 | 12.43 | -0.48 | -3.72 | 12.76 | 12.76 | 12.1801 | 40772 |
| 1727303700 | 12.91 | -0.83 | -6.04 | 13.74 | 13.74 | 12.65 | 35337 |
| 1727217300 | 13.74 | -0.21 | -1.51 | 14.1 | 14.1 | 13.52 | 16570 |
| 1727130900 | 13.95 | -0.34 | -2.38 | 14.19 | 14.298 | 13.7001 | 23197 |
| 1726871700 | 14.29 | 0.02 | 0.14 | 14.27 | 14.61 | 13.98 | 27232 |
| 1726785300 | 14.27 | -0.08 | -0.56 | 14.37 | 14.37 | 13.82 | 24995 |
| 1726698900 | 14.35 | -0.15 | -1.03 | 14.04 | 14.62 | 14.04 | 28379 |
| 1726612500 | 14.5 | -0.47 | -3.14 | 14.98 | 14.98 | 13.5 | 29876 |
| 1726526100 | 14.97 | 0.37 | 2.54 | 14.53 | 14.97 | 14.465 | 11015 |
| 1726266900 | 14.5987 | 0.02 | 0.13 | 14.3 | 14.7 | 14.16 | 24909 |
| 1726180500 | 14.58 | 0.19 | 1.32 | 14.27 | 14.75 | 14 | 44067 |
| 1726094100 | 14.39 | 0.7 | 5.11 | 13.46 | 14.69 | 13.39 | 93074 |
| 1726007700 | 13.69 | 0.16 | 1.18 | 13.49 | 14.04 | 12.8806 | 36765 |
| 1725921300 | 13.53 | 1.44 | 11.91 | 13.5 | 14.24 | 12.7558 | 124938 |
| 1725662100 | 12.09 | -0.14 | -1.14 | 12.08 | 12.095 | 11.71 | 12073 |
| 1725575700 | 12.23 | 0 | 0.00 | 12.27 | 12.5 | 11.86 | 13576 |
| 1725489300 | 12.23 | -0.43 | -3.40 | 11.96 | 12.84 | 11.4618 | 34910 |
| 1725402900 | 12.66 | 1.09 | 9.42 | 11.46 | 12.66 | 10.32 | 140483 |
| 1725057300 | 11.57 | -1.37 | -10.59 | 12.8 | 13 | 11 | 98105 |
| 1724970900 | 12.94 | -0.62 | -4.57 | 13.5 | 13.5 | 12.85 | 44947 |
| 1724884500 | 13.56 | -0.27 | -1.95 | 13.85 | 14.86 | 13.2 | 79179 |
| 1724798100 | 13.83 | -0.53 | -3.69 | 14.23 | 14.2627 | 13.6011 | 33704 |
| 1724711700 | 14.36 | -0.45 | -3.04 | 14.8 | 15.51 | 13.0501 | 113973 |
| 1724452500 | 14.81 | -1.14 | -7.15 | 15.94 | 15.94 | 14.26 | 96331 |
| 1724366100 | 15.95 | 4.45 | 38.70 | 11.34 | 16.35 | 11.002 | 710404 |
| 1724279700 | 11.5 | 2.13 | 22.73 | 9.08 | 11.62 | 8.56 | 674266 |
| 1724193300 | 9.3699999 | 0 | 0.00 | 9.25 | 9.55 | 9.16 | 115471 |
| 1724106900 | 9.3699999 | -0.24 | -2.50 | 9.39 | 9.55 | 8.98 | 431305 |
| 1723847700 | 9.61 | 2.41 | 33.47 | 9.56 | 10.45 | 8.7501 | 641772 |
| 1723761300 | 7.2 | -2.67 | -27.05 | 9.45 | 9.55 | 6.81 | 572033 |
| 1723674900 | 9.8699999 | -0.92 | -8.53 | 10.55 | 10.7441 | 9.53 | 453345 |
| 1723588500 | 10.79 | -0.35 | -3.14 | 11.31 | 11.98 | 10.55 | 418334 |
| 1723502100 | 11.14 | -7.39 | -39.88 | 13.03 | 13.03 | 10.46 | 326792 |
| 1723242900 | 18.5309 | 0.04 | 0.22 | 18.49 | 19.6 | 18.1401 | 42440 |
| 1723156500 | 18.49 | 0.13 | 0.71 | 18.35 | 18.6 | 18.32 | 17256 |
| 1723070100 | 18.36 | -0.21 | -1.13 | 18.57 | 18.59 | 18.31 | 27882 |
| 1722983700 | 18.57 | -0.02 | -0.11 | 18.59 | 18.69 | 18.5 | 42603 |
| 1722897300 | 18.59 | -0.13 | -0.69 | 18.4 | 18.625 | 18.12 | 61965 |
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
