Hot Features
プレミアム
Rush Enterprises Inc (RUSHA)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -2.23 | -3.89655774943 | 57.23 | 59.17 | 54.6647 | 352415 | 57.3015398 | CS |
| 4 | -5.32 | -8.81962864721 | 60.32 | 65.43 | 54.6647 | 352345 | 58.77824176 | CS |
| 12 | -6.29 | -10.2626855931 | 61.29 | 65.43 | 53.59 | 321464 | 58.07621773 | CS |
| 26 | 5.105 | 10.2314861209 | 49.895 | 65.43 | 46.3 | 350039 | 57.14106687 | CS |
| 52 | 6.71 | 13.8952164009 | 48.29 | 65.43 | 40.99 | 336487 | 52.56259312 | CS |
| 156 | 20.40198644 | 58.9686642114 | 34.59801356 | 65.43 | 28.47287882 | 291988 | 44.37888757 | CS |
| 260 | 27.50687614 | 100.050020798 | 27.49312386 | 65.43 | 18.16212425 | 253417 | 39.78159085 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 55 | -2 | -3.51 | 56.1 | 56.1 | 54.6647 | 324356 |
| 1741044900 | 57 | -1.32 | -2.26 | 58.45 | 58.98 | 56.805 | 346199 |
| 1740785700 | 58.32 | 0.32 | 0.55 | 58.17 | 58.685 | 57.62 | 395924 |
| 1740699300 | 58 | 0.18 | 0.31 | 58 | 58.97 | 57.75 | 326305 |
| 1740612900 | 57.82 | 0.93 | 1.63 | 57.3 | 59.17 | 57.175 | 389481 |
| 1740526500 | 56.89 | 1.68 | 3.04 | 55.64 | 57.64 | 55.21 | 457233 |
| 1740440100 | 55.21 | -0.51 | -0.92 | 56.13 | 57.3 | 55.06 | 454249 |
| 1740180900 | 55.72 | -2.58 | -4.43 | 59.01 | 59.01 | 55.59 | 370896 |
| 1740094500 | 58.3 | -3.69 | -5.95 | 61.41 | 61.665 | 57.82 | 354049 |
| 1740008100 | 61.99 | 0.82 | 1.34 | 61.23 | 65.43 | 60.675 | 636434 |
| 1739921700 | 61.17 | 0.7 | 1.16 | 60.44 | 61.29 | 60 | 291317 |
| 1739576100 | 60.47 | 0.98 | 1.65 | 60 | 60.84 | 59.8 | 217651 |
| 1739489700 | 59.49 | 0.59 | 1.00 | 59.37 | 59.68 | 58.79 | 219943 |
| 1739403300 | 58.9 | -0.76 | -1.27 | 58.46 | 59.46 | 58.36 | 219985 |
| 1739316900 | 59.66 | -0.01 | -0.02 | 59.15 | 60.2287 | 59.15 | 296775 |
| 1739230500 | 59.67 | -1.88 | -3.05 | 62.52 | 62.52 | 59.18 | 408896 |
| 1738971300 | 61.55 | 0.91 | 1.50 | 60.35 | 61.79 | 59.34 | 513295 |
| 1738884900 | 60.64 | -0.41 | -0.67 | 61.5 | 61.75 | 60.575 | 283426 |
| 1738798500 | 61.05 | 0.99 | 1.65 | 60.32 | 61.41 | 60.0158 | 247497 |
| 1738712100 | 60.06 | 0.73 | 1.23 | 59.21 | 60.485 | 59.21 | 215682 |
| 1738625700 | 59.33 | -1.42 | -2.34 | 59.09 | 59.96 | 58.915 | 530486 |
| 1738366500 | 60.75 | -0.9 | -1.46 | 61.51 | 61.69 | 60.2301 | 299246 |
| 1738280100 | 61.65 | 1.72 | 2.87 | 60.68 | 61.96 | 60.68 | 191490 |
| 1738193700 | 59.93 | 0.18 | 0.30 | 59.45 | 60.58 | 59.45 | 187684 |
| 1738107300 | 59.75 | -0.62 | -1.03 | 60.27 | 60.29 | 58.86 | 156076 |
| 1738020900 | 60.37 | -0.77 | -1.26 | 60.16 | 61.575 | 60.09 | 233006 |
| 1737761700 | 61.14 | 0.7 | 1.16 | 60.34 | 61.2 | 59.82 | 243680 |
| 1737675300 | 60.44 | 0 | 0.00 | 60.44 | 60.44 | 60.44 | 0 |
| 1737588900 | 60.44 | -0.28 | -0.46 | 60.36 | 60.81 | 59.675 | 244056 |
| 1737502500 | 60.72 | 0.59 | 0.98 | 60.67 | 61.415 | 60.5 | 237700 |
| 1737156900 | 60.13 | 0.03 | 0.05 | 61.3 | 61.3 | 60.098 | 347752 |
| 1737070500 | 60.1 | 0.22 | 0.37 | 59.7 | 60.75 | 58.935 | 314239 |
| 1736984100 | 59.88 | 1.69 | 2.90 | 59.6 | 60.34 | 59.075 | 401894 |
| 1736897700 | 58.19 | 2.3 | 4.12 | 56.68 | 58.24 | 56.23 | 294867 |
| 1736811300 | 55.89 | 1.31 | 2.40 | 53.98 | 55.93 | 53.98 | 275881 |
| 1736552100 | 54.58 | -0.85 | -1.53 | 54.29 | 54.765 | 53.84 | 284031 |
| 1736379300 | 55.43 | -0.16 | -0.29 | 55.04 | 55.53 | 54.41 | 240856 |
| 1736292900 | 55.59 | 0.14 | 0.25 | 55.52 | 55.91 | 54.57 | 303831 |
| 1736206500 | 55.45 | -0.06 | -0.11 | 55.62 | 56.17 | 55.08 | 271111 |
| 1735947300 | 55.51 | 0.69 | 1.26 | 54.86 | 55.6 | 54.405 | 215435 |
| 1735860900 | 54.82 | 0.03 | 0.05 | 55.31 | 55.51 | 54.4375 | 270552 |
| 1735688100 | 54.79 | 0.43 | 0.79 | 54.71 | 55.37 | 54.5 | 300403 |
| 1735601700 | 54.36 | -0.27 | -0.49 | 54.22 | 54.665 | 53.59 | 489924 |
| 1735342500 | 54.63 | -0.75 | -1.35 | 54.75 | 55.52 | 54.07 | 567539 |
| 1735256100 | 55.38 | 0.28 | 0.51 | 54.78 | 55.495 | 54.15 | 189714 |
| 1735077840 | 55.1 | 0.95 | 1.75 | 54.49 | 55.165 | 54.15 | 96894 |
| 1734996900 | 54.15 | -0.31 | -0.57 | 54.17 | 54.62 | 53.755 | 204500 |
| 1734737700 | 54.46 | -0.94 | -1.70 | 54.82 | 55.89 | 54.21 | 858447 |
| 1734651300 | 55.4 | -0.83 | -1.48 | 56.49 | 56.925 | 55.36 | 413173 |
| 1734564900 | 56.23 | -2.41 | -4.11 | 59.22 | 59.515 | 55.66 | 304726 |
| 1734478500 | 58.64 | -1.58 | -2.62 | 59.9 | 60.3 | 58.315 | 308164 |
| 1734392100 | 60.22 | 0.27 | 0.45 | 59.85 | 60.61 | 59.56 | 348397 |
| 1734132900 | 59.95 | -0.98 | -1.61 | 60.93 | 61.79 | 59.69 | 365659 |
| 1734046500 | 60.93 | -0.47 | -0.77 | 61.47 | 61.69 | 60.445 | 228703 |
| 1733960100 | 61.4 | 0.75 | 1.24 | 61.37 | 61.745 | 60.875 | 382215 |
| 1733873700 | 60.65 | -0.87 | -1.41 | 61.38 | 61.5648 | 60.36 | 207916 |
| 1733787300 | 61.52 | -0.42 | -0.68 | 62.44 | 62.72 | 61.42 | 279497 |
| 1733528100 | 61.94 | 0.23 | 0.37 | 62.12 | 62.375 | 61.8 | 217160 |
| 1733441700 | 61.71 | -0.46 | -0.74 | 61.86 | 62.155 | 61.155 | 175252 |
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
