Hot Features
プレミアム
Rivian Automotive Inc (RIVN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.77304964539 | 14.1 | 15.49 | 12.8 | 42359360 | 14.09546339 | CS |
| 4 | 3.745 | 37.0608609599 | 10.105 | 15.49 | 10.04 | 44442238 | 12.92936727 | CS |
| 12 | 2.43 | 21.2784588441 | 11.42 | 15.49 | 9.5 | 38262021 | 11.41450642 | CS |
| 26 | 3.08 | 28.5979572888 | 10.77 | 18.855 | 9.5 | 39219648 | 13.04065299 | CS |
| 52 | -10.2 | -42.4116424116 | 24.05 | 24.615 | 8.315 | 39214923 | 12.80061741 | CS |
| 156 | -80.96 | -85.3918363042 | 94.81 | 107.49 | 8.315 | 31008619 | 20.5024438 | CS |
| 260 | -92.9 | -87.0257611241 | 106.75 | 179.4699 | 8.315 | 31042807 | 24.31394105 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 13.83 | 0.77 | 5.90 | 12.89 | 14.17 | 12.7301 | 41465495 |
| 1734651300 | 13.06 | 0 | 0.00 | 13.47 | 13.75 | 12.8 | 38257071 |
| 1734564900 | 13.06 | -1.64 | -11.16 | 14.48 | 14.5 | 12.8 | 55482126 |
| 1734478500 | 14.7 | -0.64 | -4.17 | 15.345 | 15.46 | 14.58 | 30300816 |
| 1734392100 | 15.34 | 0.97 | 6.75 | 14.1 | 15.49 | 13.88 | 56343405 |
| 1734132900 | 14.37 | 0.17 | 1.20 | 14.1 | 14.41 | 13.7517 | 31413384 |
| 1734046500 | 14.2 | 0.44 | 3.20 | 13.61 | 14.31 | 13.57 | 32089223 |
| 1733960100 | 13.76 | -0.3 | -2.13 | 14.2 | 14.33 | 13.23 | 37291981 |
| 1733873700 | 14.06 | -0.39 | -2.70 | 14.45 | 14.47 | 13.7701 | 35411975 |
| 1733787300 | 14.45 | 1.45 | 11.15 | 13.53 | 14.99 | 13.4201 | 75934147 |
| 1733528100 | 13 | 0.66 | 5.35 | 12.62 | 13.52 | 12.5 | 46573661 |
| 1733441700 | 12.34 | 0.38 | 3.18 | 12.09 | 12.85 | 12.07 | 44062096 |
| 1733355300 | 11.96 | 0.08 | 0.67 | 11.87 | 12.28 | 11.85 | 26246648 |
| 1733268900 | 11.88 | 0.01 | 0.08 | 11.68 | 12.039 | 11.55 | 22749558 |
| 1733182500 | 11.87 | -0.36 | -2.94 | 12.27 | 12.47 | 11.515 | 40068484 |
| 1732917840 | 12.23 | 0.01 | 0.08 | 12.23 | 12.63 | 11.93 | 25777759 |
| 1732750500 | 12.22 | 0.67 | 5.80 | 11.745 | 12.45 | 11.735 | 48567756 |
| 1732664100 | 11.55 | -0.05 | -0.43 | 12.24 | 12.258 | 11.2203 | 79057736 |
| 1732577700 | 11.6 | 1.36 | 13.28 | 10.51 | 11.84 | 10.51 | 89095370 |
| 1732318500 | 10.24 | 0.22 | 2.20 | 10.105 | 10.57 | 10.04 | 29679323 |
| 1732232100 | 10.02 | -0.03 | -0.30 | 10.02 | 10.39 | 9.92 | 34208626 |
| 1732145700 | 10.05 | -0.12 | -1.18 | 10.09 | 10.47 | 9.91 | 23840897 |
| 1732059300 | 10.17 | 0.1 | 0.99 | 10.08 | 10.3177 | 9.9202 | 32709513 |
| 1731972900 | 10.07 | 0.01 | 0.10 | 10.05 | 10.72 | 9.85 | 50353647 |
| 1731713700 | 10.06 | -0.25 | -2.42 | 10.07 | 10.07 | 9.55 | 77364697 |
| 1731627300 | 10.31 | -1.72 | -14.30 | 11.7918 | 11.9099 | 10.22 | 79325139 |
| 1731540900 | 12.03 | 1.45 | 13.71 | 11.77 | 13.1 | 11.71 | 117196122 |
| 1731454500 | 10.58 | -0.46 | -4.17 | 10.85 | 10.87 | 10.5 | 30966976 |
| 1731368100 | 11.04 | 0.45 | 4.25 | 10.67 | 11.25 | 10.25 | 45649738 |
| 1731108900 | 10.59 | 0.54 | 5.37 | 10.12 | 10.72 | 9.83 | 56556666 |
| 1731022500 | 10.05 | 0.34 | 3.50 | 9.95 | 10.2396 | 9.81 | 56297785 |
| 1730936100 | 9.71 | -0.88 | -8.31 | 9.845 | 10.23 | 9.5 | 66050382 |
| 1730849700 | 10.59 | 0.3 | 2.92 | 10.29 | 10.62 | 10.1709 | 17547767 |
| 1730763300 | 10.29 | 0.11 | 1.08 | 10.28 | 10.549 | 10.25 | 19771608 |
| 1730500500 | 10.18 | 0.08 | 0.79 | 10.21 | 10.44 | 10.13 | 19703835 |
| 1730414100 | 10.1 | -0.29 | -2.79 | 10.38 | 10.5888 | 10.01 | 25284298 |
| 1730327700 | 10.39 | -0.08 | -0.76 | 10.33 | 10.58 | 10.28 | 19331051 |
| 1730241300 | 10.47 | -0.39 | -3.59 | 10.71 | 10.78 | 10.28 | 23260085 |
| 1730154900 | 10.86 | 0.41 | 3.92 | 10.54 | 11.115 | 10.54 | 30406614 |
| 1729895700 | 10.45 | 0.02 | 0.19 | 10.48 | 10.63 | 10.33 | 22938355 |
| 1729809300 | 10.43 | 0.27 | 2.66 | 10.3899 | 10.83 | 10.26 | 32594440 |
| 1729722900 | 10.16 | -0.33 | -3.15 | 10.42 | 10.58 | 10.01 | 20929091 |
| 1729636500 | 10.49 | 0.46 | 4.59 | 10.075 | 10.53 | 10.005 | 24757234 |
| 1729550100 | 10.03 | -0.01 | -0.10 | 10.05 | 10.17 | 9.96 | 17277558 |
| 1729290900 | 10.04 | -0.08 | -0.79 | 10.17 | 10.265 | 10.01 | 18409525 |
| 1729204500 | 10.12 | -0.12 | -1.17 | 10.15 | 10.2699 | 9.93 | 27848048 |
| 1729118100 | 10.24 | 0.09 | 0.89 | 10.2 | 10.29 | 10.11 | 17687352 |
| 1729031700 | 10.15 | -0.2 | -1.93 | 10.28 | 10.465 | 10.1 | 22432200 |
| 1728945300 | 10.35 | -0.15 | -1.43 | 10.35 | 10.55 | 10.26 | 20116377 |
| 1728686100 | 10.5 | 0.24 | 2.34 | 10.13 | 10.57 | 10.08 | 23853460 |
| 1728599700 | 10.26 | -0.16 | -1.54 | 10.36 | 10.4699 | 10.18 | 23376591 |
| 1728513300 | 10.42 | -0.05 | -0.48 | 10.47 | 10.94 | 10.37 | 35034833 |
| 1728426900 | 10.47 | -0.02 | -0.19 | 10.7 | 10.7 | 10.33 | 19911832 |
| 1728340500 | 10.49 | 0.05 | 0.48 | 10.39 | 10.55 | 10.25 | 27999077 |
| 1728081300 | 10.44 | -0.34 | -3.15 | 10.05 | 10.47 | 9.825 | 73513817 |
| 1727994900 | 10.78 | 0.14 | 1.32 | 10.45 | 10.8 | 10.44 | 20034438 |
| 1727908500 | 10.64 | 0.2 | 1.92 | 10.3 | 10.8 | 10.3 | 28935558 |
| 1727822100 | 10.44 | -0.78 | -6.95 | 11.2 | 11.21 | 10.43 | 46681789 |
| 1727735520 | 11.22 | -0.38 | -3.28 | 11.37 | 11.54 | 11.145 | 26995924 |
| 1727476500 | 11.6 | 0.43 | 3.85 | 11.42 | 11.84 | 11.34 | 35903779 |
| 1727390100 | 11.17 | 0.14 | 1.27 | 11.2 | 11.35 | 10.95 | 38351146 |
| 1727303700 | 11.03 | -0.81 | -6.84 | 11.43 | 11.6 | 10.98 | 53031351 |
| 1727217300 | 11.84 | -0.07 | -0.59 | 12.05 | 12.12 | 11.73 | 32233210 |
| 1727130900 | 11.91 | 0.2 | 1.71 | 11.85 | 12.18 | 11.41 | 35663506 |
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
