Hot Features
プレミアム
Rivian Automotive Inc (RIVN)
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 | -0.0907 | -0.824545454545 | 11 | 11.735 | 10.54 | 23984989 | 10.99639168 | CS |
| 4 | -3.0207 | -21.6848528356 | 13.93 | 13.95 | 10.48 | 31033683 | 11.68674819 | CS |
| 12 | -3.0907 | -22.0764285714 | 14 | 16.65 | 10.48 | 31023573 | 13.0911467 | CS |
| 26 | -2.2307 | -16.9764079148 | 13.14 | 16.65 | 9.5 | 35063664 | 12.13315115 | CS |
| 52 | -0.2907 | -2.59553571429 | 11.2 | 18.855 | 8.315 | 36510007 | 12.34591772 | CS |
| 156 | -34.7307 | -76.097063979 | 45.64 | 56.7599 | 8.315 | 32006057 | 17.85299142 | CS |
| 260 | -95.8407 | -89.7805152225 | 106.75 | 179.4699 | 8.315 | 31022745 | 23.54806213 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1742510100 | 10.88 | -0.48 | -4.23 | 11.075 | 11.1797 | 10.83 | 29391589 |
| 1742423700 | 11.36 | 0.16 | 1.43 | 11.24 | 11.69 | 11.21 | 20633490 |
| 1742337300 | 11.2 | 0.18 | 1.63 | 11 | 11.735 | 10.96 | 32689212 |
| 1742250900 | 11.02 | 0.27 | 2.51 | 10.74 | 11.145 | 10.735 | 22355800 |
| 1741991700 | 10.75 | 0.14 | 1.32 | 10.735 | 10.805 | 10.58 | 19872718 |
| 1741905300 | 10.61 | -0.45 | -4.07 | 11 | 11.09 | 10.54 | 25217209 |
| 1741818900 | 11.06 | 0.27 | 2.50 | 11.065 | 11.33 | 10.865 | 22081020 |
| 1741732500 | 10.79 | -0.17 | -1.55 | 10.98 | 11.09 | 10.48 | 25020006 |
| 1741646100 | 10.96 | -0.21 | -1.88 | 10.97 | 11.63 | 10.79 | 28675444 |
| 1741390500 | 11.17 | 0.14 | 1.27 | 10.9 | 11.26 | 10.66 | 27869037 |
| 1741304100 | 11.03 | -0.39 | -3.42 | 10.97 | 11.35 | 10.94 | 23151772 |
| 1741217700 | 11.42 | 0.16 | 1.42 | 11.41 | 11.49 | 11.06 | 19023330 |
| 1741131300 | 11.26 | -0.25 | -2.17 | 11.16 | 11.58 | 10.8501 | 31727234 |
| 1741044900 | 11.51 | -0.33 | -2.79 | 12.01 | 12.42 | 11.39 | 27855185 |
| 1740785700 | 11.84 | 0.24 | 2.07 | 11.57 | 12.105 | 11.32 | 30894115 |
| 1740699300 | 11.6 | 0.2 | 1.75 | 11.5 | 12.26 | 11.44 | 31140617 |
| 1740612900 | 11.4 | -0.05 | -0.44 | 11.52 | 12.005 | 11.33 | 29893650 |
| 1740526500 | 11.45 | -0.51 | -4.26 | 11.94 | 12.185 | 11.38 | 36334093 |
| 1740440100 | 11.96 | -1.01 | -7.79 | 12.495 | 12.72 | 11.7103 | 56814819 |
| 1740180900 | 12.97 | -0.64 | -4.70 | 12.71 | 13.36 | 12.55 | 70581569 |
| 1740094500 | 13.61 | -0.32 | -2.30 | 13.93 | 14.05 | 13.28 | 52442936 |
| 1740008100 | 13.93 | -0.51 | -3.53 | 14.33 | 14.41 | 13.8 | 28760690 |
| 1739921700 | 14.44 | 0.41 | 2.92 | 13.78 | 14.45 | 13.75 | 36287984 |
| 1739576100 | 14.03 | 0.73 | 5.49 | 13.52 | 14.19 | 13.47 | 33878829 |
| 1739489700 | 13.3 | 0.82 | 6.57 | 12.67 | 13.33 | 12.578 | 27536657 |
| 1739403300 | 12.48 | 0.04 | 0.32 | 12.33 | 12.73 | 12.25 | 20816730 |
| 1739316900 | 12.44 | -0.55 | -4.23 | 12.79 | 12.94 | 12.36 | 25094539 |
| 1739230500 | 12.99 | 0.51 | 4.09 | 12.66 | 13.09 | 12.55 | 22406101 |
| 1738971300 | 12.48 | -0.32 | -2.50 | 12.82 | 12.8609 | 12.405 | 16642027 |
| 1738884900 | 12.8 | 0.03 | 0.23 | 12.88 | 13.22 | 12.65 | 21474931 |
| 1738798500 | 12.77 | -0.1 | -0.78 | 12.81 | 13.075 | 12.715 | 13877162 |
| 1738712100 | 12.87 | 0.48 | 3.87 | 12.39 | 12.98 | 12.31 | 18892383 |
| 1738625700 | 12.39 | -0.17 | -1.35 | 12.02 | 12.555 | 11.89 | 21834851 |
| 1738366500 | 12.56 | 0.05 | 0.40 | 12.5697 | 12.99 | 12.38 | 20143099 |
| 1738280100 | 12.51 | 0.09 | 0.72 | 12.57 | 12.81 | 12.34 | 17707180 |
| 1738193700 | 12.42 | -0.29 | -2.28 | 12.34 | 12.61 | 12.22 | 21290812 |
| 1738107300 | 12.71 | -0.14 | -1.09 | 12.88 | 12.86 | 12.4216 | 22855373 |
| 1738020900 | 12.85 | 0.08 | 0.63 | 12.79 | 13.56 | 12.69 | 31670622 |
| 1737761700 | 12.77 | 0.08 | 0.63 | 12.71 | 13.19 | 12.48 | 31326417 |
| 1737675300 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1737588900 | 12.69 | -0.6 | -4.51 | 13.1 | 13.14 | 12.66 | 32993179 |
| 1737502500 | 13.29 | -0.92 | -6.47 | 13.85 | 14.06 | 12.99 | 44175264 |
| 1737156900 | 14.21 | -0.23 | -1.59 | 14.69 | 15.34 | 14.19 | 65051790 |
| 1737070500 | 14.44 | 0.5 | 3.59 | 14.1 | 14.66 | 13.95 | 38525802 |
| 1736984100 | 13.94 | 0.6 | 4.50 | 13.895 | 14.21 | 13.745 | 28918661 |
| 1736897700 | 13.34 | -0.15 | -1.11 | 13.87 | 14.12 | 13.08 | 29972477 |
| 1736811300 | 13.49 | -0.36 | -2.60 | 13.54 | 13.63 | 13.01 | 27975289 |
| 1736552100 | 13.85 | -0.36 | -2.53 | 14 | 14.155 | 13.76 | 23178229 |
| 1736379300 | 14.21 | -0.74 | -4.95 | 14.6 | 14.752 | 13.98 | 32997484 |
| 1736292900 | 14.95 | -0.77 | -4.87 | 15.93 | 16.344999 | 14.81 | 35856491 |
| 1736206500 | 15.715 | -0.77 | -4.70 | 16.489999 | 16.64 | 15.53 | 57867462 |
| 1735947300 | 16.489999 | 3.24 | 24.45 | 13.91 | 16.649999 | 13.71 | 124407909 |
| 1735860900 | 13.25 | -0.05 | -0.38 | 13.35 | 13.79 | 12.76 | 30404222 |
| 1735688100 | 13.3 | -0.28 | -2.06 | 13.71 | 14.72 | 13.29 | 40620535 |
| 1735601700 | 13.58 | -0.07 | -0.51 | 13.35 | 13.65 | 13.02 | 18601463 |
| 1735342500 | 13.65 | -0.39 | -2.78 | 13.94 | 14.1 | 13.31 | 21563314 |
| 1735256100 | 14.04 | -0.02 | -0.14 | 14 | 14.35 | 13.69 | 19012975 |
| 1735077840 | 14.06 | 0.31 | 2.25 | 13.82 | 14.37 | 13.74 | 15903839 |
| 1734996900 | 13.75 | -0.08 | -0.58 | 13.8 | 14.22 | 13.7188 | 20090116 |
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
