Hot Features
プレミアム
Roku Inc (ROKU)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -4.805 | -5.96190830697 | 80.595 | 81.4132 | 74.1001 | 2799716 | 76.61590889 | CS |
| 4 | -1.9 | -2.44561719655 | 77.69 | 84.92 | 73.31 | 2587955 | 78.07012801 | CS |
| 12 | 1.13 | 1.51352799357 | 74.66 | 86.75 | 60.05 | 3842005 | 74.42541725 | CS |
| 26 | 10.37 | 15.8514215836 | 65.42 | 86.75 | 48.3301 | 3570106 | 70.31886882 | CS |
| 52 | -7.42 | -8.91719745223 | 83.21 | 99.7204 | 48.3301 | 4170077 | 68.94128751 | CS |
| 156 | -90.41 | -54.3983152828 | 166.2 | 179.68 | 38.26 | 6738458 | 76.86526759 | CS |
| 260 | -55.46 | -42.2552380952 | 131.25 | 490.7261 | 38.26 | 6849619 | 131.84318228 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 75.89 | 0.73 | 0.97 | 75.84 | 77.22 | 75.56 | 1818140 |
| 1737070500 | 75.16 | -1.37 | -1.79 | 76.5 | 76.97 | 74.9183 | 3023251 |
| 1736984100 | 76.53 | 1.73 | 2.31 | 77.18 | 78.63 | 76.26 | 2248260 |
| 1736897700 | 74.8 | -1.86 | -2.43 | 77.08 | 77.49 | 74.1001 | 2638476 |
| 1736811300 | 76.66 | -2.53 | -3.19 | 77.67 | 78.82 | 76.3 | 2484838 |
| 1736552100 | 79.19 | -3.81 | -4.59 | 80.84 | 81.4132 | 78.8 | 3691987 |
| 1736379300 | 83 | 5.01 | 6.42 | 79.07 | 84.92 | 78.6 | 5498225 |
| 1736292900 | 77.99 | -1.92 | -2.40 | 84.2 | 84.8379 | 76.8 | 3428719 |
| 1736206500 | 79.91 | 2.53 | 3.27 | 78.33 | 81.94 | 78.01 | 2685724 |
| 1735947300 | 77.38 | 2.89 | 3.88 | 74.74 | 77.5 | 73.945 | 2633872 |
| 1735860900 | 74.49 | 0.15 | 0.20 | 75.14 | 76.1405 | 73.6 | 1951271 |
| 1735688100 | 74.34 | -0.55 | -0.73 | 75.09 | 75.87 | 73.4629 | 1687196 |
| 1735601700 | 74.89 | -2.14 | -2.78 | 75.73 | 75.8 | 73.31 | 2211804 |
| 1735342500 | 77.03 | -2.45 | -3.08 | 79.18 | 79.18 | 74.71 | 2285880 |
| 1735256100 | 79.48 | -0.08 | -0.10 | 79.08 | 80.0599 | 78.57 | 1189209 |
| 1735077840 | 79.56 | 0.76 | 0.96 | 78.76 | 79.75 | 78.37 | 768367 |
| 1734996900 | 78.8 | -1.79 | -2.22 | 79.86 | 80.73 | 78.36 | 2481480 |
| 1734737700 | 80.59 | 2.16 | 2.75 | 77.67 | 81.84 | 77.09 | 3463628 |
| 1734651300 | 78.43 | -0.06 | -0.08 | 79.84 | 80.7333 | 77.33 | 3109652 |
| 1734564900 | 78.49 | -4.9 | -5.88 | 83 | 84.47 | 77.5901 | 3512432 |
| 1734478500 | 83.39 | -0.05 | -0.06 | 81.87 | 84.4 | 81.63 | 2152781 |
| 1734392100 | 83.44 | 0.45 | 0.54 | 82.79 | 84.1 | 81.02 | 1916512 |
| 1734132900 | 82.99 | 1.09 | 1.33 | 81.8 | 83.14 | 81.12 | 2017635 |
| 1734046500 | 81.9 | -0.52 | -0.63 | 82.28 | 84.26 | 81.88 | 1851265 |
| 1733960100 | 82.42 | 0.6 | 0.73 | 82.99 | 84.29 | 82.27 | 2469155 |
| 1733873700 | 81.82 | -2.3 | -2.73 | 84.09 | 85.28 | 80.58 | 2254102 |
| 1733787300 | 84.12 | 0 | 0.00 | 85 | 86.75 | 81.74 | 3691695 |
| 1733528100 | 84.12 | 2.09 | 2.55 | 83.31 | 86.4809 | 82.67 | 4224186 |
| 1733441700 | 82.03 | -0.91 | -1.10 | 82.81 | 83.39 | 80.1 | 4293676 |
| 1733355300 | 82.94 | 7.25 | 9.58 | 80.12 | 85.8699 | 79.4059 | 12224857 |
| 1733268900 | 75.69 | -1.36 | -1.77 | 76.05 | 77.7 | 74.29 | 4170586 |
| 1733182500 | 77.05 | 8.02 | 11.62 | 69.65 | 77.3 | 69.28 | 8281727 |
| 1732917840 | 69.03 | 1.32 | 1.95 | 67.82 | 69.05 | 67.56 | 1540099 |
| 1732750500 | 67.71 | 1.4 | 2.11 | 66.73 | 68.29 | 66.489999 | 2892491 |
| 1732664100 | 66.31 | -1.91 | -2.80 | 67.7 | 68.38 | 66.23 | 3403168 |
| 1732577700 | 68.22 | -0.98 | -1.42 | 69.712 | 70.12 | 68.14 | 3951619 |
| 1732318500 | 69.2 | 0.52 | 0.76 | 68.06 | 70.81 | 67.7701 | 4141331 |
| 1732232100 | 68.68 | -0.03 | -0.04 | 69.52 | 69.8531 | 68.15 | 2712796 |
| 1732145700 | 68.71 | -4.9 | -6.66 | 67.99 | 69.85 | 65.97 | 8620301 |
| 1732059300 | 73.61 | -0.42 | -0.57 | 72.89 | 75.02 | 72.18 | 2853421 |
| 1731972900 | 74.03 | 5.16 | 7.49 | 71 | 74.44 | 70.22 | 4536189 |
| 1731713700 | 68.87 | -5.45 | -7.33 | 74 | 74.5 | 68.77 | 5821381 |
| 1731627300 | 74.32 | -0.89 | -1.18 | 75.57 | 76.35 | 74.2 | 2263378 |
| 1731540900 | 75.21 | -1.41 | -1.84 | 75.78 | 78.5678 | 75.1 | 2773630 |
| 1731454500 | 76.62 | -0.5 | -0.65 | 76.15 | 77.74 | 75.75 | 2905213 |
| 1731368100 | 77.12 | 3.3 | 4.47 | 74.53 | 77.21 | 73.85 | 3463944 |
| 1731108900 | 73.82 | 1.79 | 2.49 | 71.49 | 74.1383 | 70.76 | 4264426 |
| 1731022500 | 72.03 | -0.24 | -0.33 | 72.6 | 72.89 | 70.99 | 3184337 |
| 1730936100 | 72.27 | 2.6 | 3.73 | 71.96 | 72.9699 | 71.1101 | 3879494 |
| 1730849700 | 69.67 | 2.49 | 3.71 | 67.45 | 71.27 | 67.000299 | 5509688 |
| 1730763300 | 67.18 | 1.48 | 2.25 | 64.75 | 69.755 | 64.629999 | 6692546 |
| 1730500500 | 65.7 | 1.62 | 2.53 | 63.35 | 66 | 63.0003 | 6780001 |
| 1730414100 | 64.08 | -13.43 | -17.33 | 68 | 68.75 | 60.05 | 21853112 |
| 1730327700 | 77.51 | 1.1 | 1.44 | 76.915 | 79.2 | 76.2534 | 7150596 |
| 1730241300 | 76.41 | 0.36 | 0.47 | 76.16 | 77.055 | 75.06 | 1945692 |
| 1730154900 | 76.05 | 0.78 | 1.04 | 75.93 | 77.2499 | 75.61 | 2027938 |
| 1729895700 | 75.27 | 1.23 | 1.66 | 74.66 | 76.2299 | 74.25 | 2278411 |
| 1729809300 | 74.04 | 0.54 | 0.73 | 74 | 74.76 | 73.55 | 2285919 |
| 1729722900 | 73.5 | -3.29 | -4.28 | 76.33 | 76.93 | 72.72 | 3735958 |
| 1729636500 | 76.79 | -0.21 | -0.27 | 76.65 | 77.26 | 76.01 | 1660577 |
| 1729550100 | 77 | -3.07 | -3.83 | 79.65 | 79.9 | 76.42 | 2991274 |
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
