Hot Features
プレミアム
Red River Bancshares Inc (RRBI)
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 | -3.17 | -5.66881258941 | 55.92 | 55.92 | 52.71 | 5259 | 53.89439606 | CS |
| 4 | -8.66 | -14.1019377951 | 61.41 | 61.41 | 52.71 | 8107 | 56.81237211 | CS |
| 12 | 2.53 | 5.03783353246 | 50.22 | 62.13 | 50 | 11452 | 56.65800474 | CS |
| 26 | 4.76 | 9.91873306939 | 47.99 | 62.13 | 45.5 | 9889 | 54.33243146 | CS |
| 52 | -3.18 | -5.68567852673 | 55.93 | 62.13 | 42.78 | 9427 | 51.82312158 | CS |
| 156 | -1.08 | -2.00631618057 | 53.83 | 62.13 | 42.78 | 7790 | 51.6187159 | CS |
| 260 | -2.07 | -3.77599416271 | 54.82 | 65.07 | 29.91 | 9280 | 49.65016907 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 52.75 | -0.73 | -1.36 | 53.46 | 53.46 | 52.7 | 5631 |
| 1735860900 | 53.48 | -0.5 | -0.93 | 53.93 | 55.455 | 53 | 7134 |
| 1735688100 | 53.98 | 0.55 | 1.03 | 53.52 | 55.46 | 53.52 | 6077 |
| 1735601700 | 53.43 | -1.05 | -1.93 | 53.91 | 54.48 | 53.15 | 2378 |
| 1735342500 | 54.48 | -0.6 | -1.09 | 54.62 | 55.92 | 54.3 | 5841 |
| 1735256100 | 55.08 | -0.33 | -0.60 | 55.02 | 55.94 | 55.02 | 3990 |
| 1735077840 | 55.41 | 0.3 | 0.54 | 55.2 | 55.85 | 55 | 3375 |
| 1734996900 | 55.11 | -0.37 | -0.67 | 55.1 | 55.52 | 54.89 | 5018 |
| 1734737700 | 55.48 | 1.11 | 2.04 | 53.13 | 55.48 | 53.12 | 27438 |
| 1734651300 | 54.37 | -0.46 | -0.84 | 55.74 | 55.74 | 53.865 | 9907 |
| 1734564900 | 54.83 | -2.63 | -4.58 | 57.57 | 58.59 | 54.01 | 12076 |
| 1734478500 | 57.46 | -1.24 | -2.11 | 58.54 | 58.97 | 57.46 | 7983 |
| 1734392100 | 58.7 | -0.18 | -0.31 | 59.03 | 59.27 | 58.34 | 6342 |
| 1734132900 | 58.88 | -0.48 | -0.81 | 59.46 | 59.825 | 58.6 | 4793 |
| 1734046500 | 59.36 | -0.71 | -1.18 | 60.06 | 60.06 | 57.65 | 10252 |
| 1733960100 | 60.07 | -0.12 | -0.20 | 60.44 | 60.55 | 59.575 | 12084 |
| 1733873700 | 60.19 | 1.77 | 3.03 | 58.71 | 60.79 | 57.73 | 8401 |
| 1733787300 | 58.42 | -1.61 | -2.68 | 59.9 | 60 | 56.37 | 15328 |
| 1733528100 | 60.03 | -0.76 | -1.25 | 61.41 | 61.41 | 59.751 | 4955 |
| 1733441700 | 60.79 | -0.25 | -0.41 | 61.28 | 61.28 | 60.3781 | 4508 |
| 1733355300 | 61.04 | 1.06 | 1.77 | 60.42 | 61.09 | 59.78 | 17958 |
| 1733268900 | 59.98 | -0.64 | -1.06 | 60.93 | 61 | 58.62 | 35249 |
| 1733182500 | 60.62 | 0.57 | 0.95 | 60.07 | 61.11 | 59.26 | 13268 |
| 1732917840 | 60.05 | -0.81 | -1.33 | 61.19 | 61.19 | 59.52 | 7561 |
| 1732750500 | 60.86 | 0.52 | 0.86 | 60.94 | 61.19 | 60.4971 | 9295 |
| 1732664100 | 60.34 | -0.26 | -0.43 | 61.07 | 61.36 | 60.01 | 9050 |
| 1732577700 | 60.6 | 1.2 | 2.02 | 59.55 | 62.13 | 59.55 | 30551 |
| 1732318500 | 59.4 | 0.66 | 1.12 | 59.13 | 59.44 | 58.5 | 11163 |
| 1732232100 | 58.74 | 0.49 | 0.84 | 58.69 | 59.19 | 58.505322 | 8020 |
| 1732145700 | 58.25 | 0.57 | 0.99 | 57.48 | 58.29 | 57.11 | 7394 |
| 1732059300 | 57.68 | -0.17 | -0.29 | 57.55 | 58.02 | 56.365 | 26843 |
| 1731972900 | 57.85 | -0.42 | -0.72 | 58.29 | 58.6 | 57.85 | 5692 |
| 1731713700 | 58.27 | -0.18 | -0.31 | 58.78 | 58.9 | 57.91 | 6444 |
| 1731627300 | 58.45 | 0.71 | 1.23 | 58.09 | 58.45 | 57.89 | 7980 |
| 1731540900 | 57.74 | -1.12 | -1.90 | 59.05 | 59.52 | 57.74 | 22532 |
| 1731454500 | 58.86 | -0.07 | -0.12 | 58.52 | 59.425 | 58.07 | 18011 |
| 1731368100 | 58.93 | 1.94 | 3.40 | 57.31 | 59 | 56.6 | 16004 |
| 1731108900 | 56.99 | 0 | 0.00 | 57.24 | 57.9 | 55.6 | 10269 |
| 1731022500 | 56.99 | -1.11 | -1.91 | 57.9 | 58.4 | 56.39 | 21739 |
| 1730936100 | 58.1 | 3.11 | 5.66 | 56 | 58.81 | 56 | 52397 |
| 1730849700 | 54.99 | 2.07 | 3.91 | 52.96 | 55 | 52.24 | 8923 |
| 1730763300 | 52.92 | 0.04 | 0.08 | 52.5 | 52.995 | 51.1875 | 8218 |
| 1730500500 | 52.88 | 0.66 | 1.26 | 52.92 | 52.92 | 52.24 | 3030 |
| 1730414100 | 52.22 | -0.74 | -1.40 | 52.93 | 52.93 | 52.14 | 5528 |
| 1730327700 | 52.96 | 0.24 | 0.46 | 52.72 | 53 | 52.41 | 4010 |
| 1730241300 | 52.72 | -0.15 | -0.28 | 52.22 | 53.06 | 52.04 | 7455 |
| 1730154900 | 52.87 | 1.72 | 3.36 | 51.7 | 52.87 | 50.63 | 4734 |
| 1729895700 | 51.15 | -1.22 | -2.33 | 52.39 | 52.39 | 50.9 | 14823 |
| 1729809300 | 52.37 | 0.66 | 1.28 | 51.7 | 52.37 | 51.06 | 15728 |
| 1729722900 | 51.71 | 0.95 | 1.87 | 50.35 | 51.71 | 50.08 | 16090 |
| 1729636500 | 50.76 | 0.12 | 0.24 | 50.41 | 51.4978 | 50 | 19015 |
| 1729550100 | 50.64 | -1.66 | -3.17 | 52.59 | 52.59 | 50.32 | 15403 |
| 1729290900 | 52.3 | -0.38 | -0.72 | 52.93 | 52.93 | 52.18 | 5553 |
| 1729204500 | 52.68 | 1.19 | 2.31 | 51.85 | 52.7 | 50.85 | 9221 |
| 1729118100 | 51.49 | 0.19 | 0.37 | 51.91 | 51.91 | 51.3 | 15143 |
| 1729031700 | 51.3 | -0.07 | -0.14 | 51.35 | 51.61 | 50.2201 | 8806 |
| 1728945300 | 51.37 | -0.61 | -1.17 | 51.75 | 51.99 | 51.32 | 5230 |
| 1728686100 | 51.98 | 2.07 | 4.15 | 50.22 | 51.98 | 50.22 | 2955 |
| 1728599700 | 49.91 | -0.11 | -0.22 | 49.42 | 50 | 49.42 | 4305 |
| 1728513300 | 50.02 | -0.19 | -0.38 | 50.04 | 50.23 | 50.02 | 3643 |
| 1728426900 | 50.21 | 0.06 | 0.12 | 50.23 | 50.23 | 49.74 | 5339 |
| 1728340500 | 50.15 | -0.11 | -0.22 | 49.79 | 50.4 | 49.53 | 5633 |
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
