
Algorhythm Holdings Inc (RIME)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -10.4895104895 | 2.86 | 3.06 | 2.41 | 742967 | 2.77958646 | CS |
4 | -4.16 | -61.9047619048 | 6.72 | 7.9 | 2.41 | 121936125 | 5.2971385 | CS |
12 | -45.44 | -94.6666666667 | 48 | 67.72 | 2.41 | 121542465 | 15.70290292 | CS |
26 | -147.44 | -98.2933333333 | 150 | 157.22 | 2.41 | 60167875 | 19.0708514 | CS |
52 | -147.44 | -98.2933333333 | 150 | 157.22 | 2.41 | 60167875 | 19.0708514 | CS |
156 | -147.44 | -98.2933333333 | 150 | 157.22 | 2.41 | 60167875 | 19.0708514 | CS |
260 | -147.44 | -98.2933333333 | 150 | 157.22 | 2.41 | 60167875 | 19.0708514 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 2.48 | -0.23 | -8.49 | 2.85 | 2.85 | 2.43 | 605019 |
1739576100 | 2.71 | -0.07 | -2.52 | 2.74 | 2.77 | 2.6404 | 523585 |
1739489700 | 2.7799999 | -0.19 | -6.40 | 2.97 | 2.97 | 2.65 | 655321 |
1739403300 | 2.97 | 0.1 | 3.48 | 2.8192 | 3.06 | 2.6 | 1153726 |
1739316900 | 2.87 | -0.11 | -3.69 | 2.91 | 2.94 | 2.5099999 | 1090789 |
1739230500 | 2.98 | -0.42 | -12.35 | 3.2599999 | 3.4 | 2.8 | 1109656 |
1738971300 | 3.4 | -0.86 | -20.19 | 3.96 | 4 | 3.32 | 1282463 |
1738884900 | 4.26 | 0.08 | 1.91 | 4.3999999 | 4.42 | 4.16 | 660042 |
1738798500 | 4.18 | -0.7 | -14.34 | 4.26 | 4.58 | 3.84 | 1177044 |
1738712100 | 4.88 | -0.46 | -8.61 | 5.1 | 5.34 | 4.7 | 580848 |
1738625700 | 5.34 | 0.22 | 4.30 | 5.96 | 5.96 | 5.1 | 872640 |
1738366500 | 5.12 | 0.24 | 4.92 | 6.4 | 6.4399999 | 5.02 | 1675310 |
1738280100 | 4.88 | -0.32 | -6.15 | 5.2 | 5.2 | 4.6 | 624066 |
1738193700 | 5.2 | -0.98 | -15.86 | 6 | 6 | 5.02 | 679540 |
1738107300 | 6.18 | -0.52 | -7.76 | 6.7 | 6.8 | 6.0199999 | 546820 |
1738020900 | 6.7 | -0.86 | -11.38 | 6.9599999 | 7.16 | 6.4199999 | 587941 |
1737761700 | 7.56 | 0.92 | 13.86 | 7.56 | 7.9 | 7 | 1387907 |
1737675300 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
1737588900 | 6.64 | -0.28 | -4.05 | 6.72 | 7.2 | 6.4 | 739913 |
1737502500 | 6.92 | -1.4 | -16.83 | 7.6 | 7.72 | 6.4 | 1130736 |
1737156900 | 8.32 | -0.14 | -1.65 | 7.84 | 8.88 | 7.6 | 1887750 |
1737070500 | 8.4599999 | -1.58 | -15.74 | 8.5599999 | 9.18 | 7.82 | 1020407 |
1736984100 | 10.04 | -5.6 | -35.81 | 11.32 | 11.54 | 9.58 | 522660 |
1736897700 | 15.64 | -4.46 | -22.19 | 15.1 | 18.438 | 14.899999 | 348637 |
1736811300 | 20.1 | -6.86 | -25.45 | 26 | 26.24 | 19.02 | 516091 |
1736552100 | 26.96 | -6.06 | -18.35 | 32.68 | 33.04 | 25.24 | 194553 |
1736379300 | 33.019999 | -12.38 | -27.27 | 32.54 | 36.9 | 24 | 308304 |
1736292900 | 45.4 | 16.44 | 56.77 | 50.82 | 67.72 | 34.44 | 3331607 |
1736206500 | 28.96 | 6.66 | 29.87 | 21.5 | 29.54 | 20.06 | 495347 |
1735947300 | 22.3 | 2.9 | 14.95 | 18 | 23.86 | 17.66 | 429434 |
1735860900 | 19.4 | 1.8 | 10.23 | 18.24 | 19.4 | 17.36 | 116682 |
1735688100 | 17.599999 | 0.4 | 2.33 | 22.86 | 22.86 | 17.599999 | 334035 |
1735601700 | 17.2 | 0.42 | 2.50 | 16.46 | 19.259999 | 15.18 | 171023 |
1735342500 | 16.78 | -0.64 | -3.67 | 17.08 | 17.599999 | 16.58 | 74561 |
1735256100 | 17.42 | -0.52 | -2.90 | 17 | 17.94 | 16.4 | 95688 |
1735077840 | 17.94 | 0.34 | 1.93 | 18.5 | 18.88 | 17.1 | 155121 |
1734996900 | 17.599999 | 2.32 | 15.18 | 16.6 | 20.88 | 15.92 | 774550 |
1734737700 | 15.28 | -0.72 | -4.50 | 15.18 | 15.6 | 14.499999 | 120187 |
1734651300 | 16 | -3.4 | -17.53 | 18.12 | 18.48 | 15.46 | 158150 |
1734564900 | 19.4 | 1.8 | 10.23 | 15.84 | 20.8 | 15.2 | 484856 |
1734478500 | 17.599999 | 1.4 | 8.64 | 19.3 | 33.6 | 15.299999 | 5644604 |
1734392100 | 16.2 | 0.64 | 4.11 | 16.059999 | 16.86 | 14.92 | 167070 |
1734132900 | 15.559999 | 0.5 | 3.32 | 15.28 | 16.86 | 14.62 | 130037 |
1734046500 | 15.06 | -2.34 | -13.45 | 17.06 | 17.26 | 14.62 | 172865 |
1733960100 | 17.4 | -1.4 | -7.45 | 18.82 | 18.82 | 17.24 | 147558 |
1733873700 | 18.8 | -4.56 | -19.52 | 20.78 | 20.78 | 18.2 | 270384 |
1733787300 | 23.36 | 4.96 | 26.96 | 23.84 | 27.56 | 21.3 | 1361911 |
1733528100 | 18.4 | 0.22 | 1.21 | 17.599999 | 18.92 | 17.2 | 357713 |
1733441700 | 18.18 | -16.04 | -46.87 | 19.1 | 19.759999 | 17.1 | 195393 |
1733355300 | 34.22 | -3.94 | -10.32 | 37 | 37.9 | 33.5 | 5508 |
1733268900 | 38.1598 | -5.54 | -12.68 | 42.54 | 42.54 | 37.2 | 3566 |
1733182500 | 43.7 | 0.7 | 1.63 | 41.98 | 45.6 | 41.98 | 1073 |
1732917840 | 43 | -3 | -6.52 | 44.022 | 48 | 41.8 | 1937 |
1732750500 | 46 | -2 | -4.17 | 48 | 50 | 46 | 1289 |
1732664100 | 48 | -2.42 | -4.80 | 47.98 | 52 | 47.199999 | 807 |
1732577700 | 50.42 | -0.18 | -0.36 | 48 | 55 | 45.82 | 2722 |
1732318500 | 50.6 | 0.88 | 1.77 | 48.54 | 53.04 | 44.18 | 3366 |
1732232100 | 49.72 | 3.06 | 6.56 | 44.2 | 51 | 42.4 | 2422 |
1732145700 | 46.66 | -4.4 | -8.62 | 50.98 | 53.8 | 46.16 | 14389 |
1732059300 | 51.06 | 2.46 | 5.06 | 46 | 54.02 | 45.3 | 3748 |
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