Hot Features
プレミアム
Rush Enterprises Inc (RUSHB)
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 | -0.91 | -1.69998131889 | 53.53 | 54.98 | 52.62 | 17944 | 54.10760742 | CS |
| 4 | -3.58 | -6.37010676157 | 56.2 | 56.6699 | 52.11 | 20976 | 54.29143574 | CS |
| 12 | 5.38 | 11.3886536833 | 47.24 | 58.61 | 44.3 | 18324 | 54.04130071 | CS |
| 26 | 13.08 | 33.0804248862 | 39.54 | 58.61 | 39.04 | 17237 | 49.76178713 | CS |
| 52 | 5.36 | 11.3415150233 | 47.26 | 58.61 | 37.84 | 17139 | 47.85987141 | CS |
| 156 | 15.82253653 | 42.9989869897 | 36.79746347 | 58.61 | 29.44596878 | 18347 | 41.38734618 | CS |
| 260 | 23.12737622 | 78.4174931078 | 29.49262378 | 58.61 | 14.4263919 | 15816 | 37.17006718 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 52.62 | -1.13 | -2.10 | 52.5 | 53.27 | 52.305 | 22577 |
| 1736379300 | 53.75 | -0.22 | -0.40 | 53.79 | 53.79 | 53.02 | 14058 |
| 1736292900 | 53.965 | -0.54 | -0.98 | 54.54 | 54.54 | 53.41 | 18990 |
| 1736206500 | 54.5 | 0.37 | 0.68 | 54.07 | 54.98 | 54.07 | 18597 |
| 1735947300 | 54.13 | 0.28 | 0.52 | 53.83 | 54.38 | 53.53 | 20792 |
| 1735860900 | 53.85 | -0.59 | -1.08 | 54.45 | 55.07 | 53.8 | 18662 |
| 1735688100 | 54.44 | 0.15 | 0.28 | 55.09 | 55.09 | 54.29 | 5211 |
| 1735601700 | 54.29 | -0.09 | -0.17 | 54.15 | 54.65 | 53.455 | 7406 |
| 1735342500 | 54.38 | -0.81 | -1.47 | 54.9 | 55.09 | 53.68 | 13936 |
| 1735256100 | 55.19 | 0.71 | 1.30 | 53.89 | 55.27 | 53.89 | 8493 |
| 1735077840 | 54.48 | 1.12 | 2.10 | 53.56 | 54.48 | 52.4 | 5632 |
| 1734996900 | 53.36 | -1.08 | -1.98 | 54.09 | 54.41 | 52.11 | 23451 |
| 1734737700 | 54.44 | 1.47 | 2.78 | 51.62 | 54.56 | 51.62 | 102835 |
| 1734651300 | 52.97 | -0.46 | -0.86 | 54.86 | 54.86 | 52.97 | 20638 |
| 1734564900 | 53.43 | -1.67 | -3.03 | 55.09 | 56.105 | 52.69 | 29204 |
| 1734478500 | 55.1 | -1.1 | -1.96 | 55.77 | 56 | 54.56 | 22449 |
| 1734392100 | 56.2 | 0.69 | 1.24 | 55.03 | 56.24 | 54.75 | 11421 |
| 1734132900 | 55.51 | -1.41 | -2.48 | 56.34 | 56.6699 | 54.6 | 27685 |
| 1734046500 | 56.92 | 1.01 | 1.81 | 56.05 | 57.38 | 55.37 | 20485 |
| 1733960100 | 55.91 | 0.43 | 0.78 | 55.8 | 57.12 | 55.79 | 30216 |
| 1733873700 | 55.48 | -1.25 | -2.20 | 56.42 | 56.85 | 55.45 | 25970 |
| 1733787300 | 56.73 | -0.73 | -1.27 | 58.22 | 58.22 | 56.4 | 15314 |
| 1733528100 | 57.46 | 1.41 | 2.52 | 56.85 | 57.46 | 56.36 | 8309 |
| 1733441700 | 56.05 | -0.66 | -1.16 | 56.7 | 56.7 | 56.04 | 9120 |
| 1733355300 | 56.71 | 1.09 | 1.96 | 56.25 | 57.17 | 55.44 | 14818 |
| 1733268900 | 55.62 | -1.62 | -2.83 | 57.69 | 57.69 | 55.61 | 9189 |
| 1733182500 | 57.24 | 0.23 | 0.40 | 57.58 | 57.83 | 56.77 | 11724 |
| 1732917840 | 57.01 | 0.34 | 0.60 | 57.38 | 57.38 | 56.71 | 10282 |
| 1732750500 | 56.67 | 0.58 | 1.03 | 56.22 | 56.67 | 55.72 | 8051 |
| 1732664100 | 56.09 | -1.3 | -2.27 | 57.02 | 57.02 | 55.75 | 8825 |
| 1732577700 | 57.39 | 1.8 | 3.24 | 56.71 | 58.19 | 56.58 | 35448 |
| 1732318500 | 55.59 | 1.2 | 2.21 | 54.93 | 55.72 | 54.695 | 14237 |
| 1732232100 | 54.39 | 1.55 | 2.93 | 53.5 | 54.45 | 52.61 | 10661 |
| 1732145700 | 52.84 | -0.28 | -0.53 | 53.08 | 54 | 51.82 | 14574 |
| 1732059300 | 53.12 | -0.49 | -0.91 | 53.23 | 54.41 | 52.83 | 8058 |
| 1731972900 | 53.61 | -0.72 | -1.33 | 54.88 | 55.09 | 53.61 | 19992 |
| 1731713700 | 54.33 | -0.35 | -0.64 | 55.27 | 55.53 | 53.59 | 11244 |
| 1731627300 | 54.68 | -1 | -1.80 | 56.21 | 56.21 | 54.3 | 17710 |
| 1731540900 | 55.68 | 0.34 | 0.61 | 55.54 | 56.43 | 55.54 | 15238 |
| 1731454500 | 55.34 | -2.1 | -3.66 | 56.55 | 57.45 | 54.48 | 39941 |
| 1731368100 | 57.44 | 1.64 | 2.94 | 56.94 | 57.92 | 56.32 | 15329 |
| 1731108900 | 55.8 | -0.86 | -1.52 | 57.03 | 57.1599 | 55.08 | 30889 |
| 1731022500 | 56.66 | -1.17 | -2.02 | 58.02 | 58.02 | 56.02 | 25524 |
| 1730936100 | 57.83 | 5.62 | 10.76 | 55 | 58.61 | 55 | 43832 |
| 1730849700 | 52.21 | 1.68 | 3.32 | 50.56 | 52.45 | 50.56 | 12791 |
| 1730763300 | 50.53 | 0.57 | 1.14 | 49.73 | 50.9 | 49.24 | 12251 |
| 1730500500 | 49.96 | 1.4 | 2.88 | 49.28 | 50.103 | 49.09 | 16142 |
| 1730414100 | 48.56 | -2.45 | -4.80 | 50.57 | 51.31 | 48.56 | 18574 |
| 1730327700 | 51.01 | 3.62 | 7.64 | 47.13 | 52.2856 | 47.03 | 28251 |
| 1730241300 | 47.39 | 0.32 | 0.68 | 46.49 | 48.3099 | 46.49 | 21099 |
| 1730154900 | 47.07 | 0.69 | 1.49 | 46.66 | 47.6045 | 46.66 | 22101 |
| 1729895700 | 46.38 | 0.26 | 0.56 | 46.74 | 47.29 | 46.31 | 7452 |
| 1729809300 | 46.12 | 0.13 | 0.28 | 46 | 46.28 | 45.79 | 14704 |
| 1729722900 | 45.99 | 0.88 | 1.95 | 44.65 | 45.99 | 43.805 | 12140 |
| 1729636500 | 45.11 | 0.05 | 0.11 | 44.96 | 45.51 | 44.3 | 7656 |
| 1729550100 | 45.06 | -1.28 | -2.76 | 46.35 | 46.35 | 44.72 | 12347 |
| 1729290900 | 46.34 | -0.76 | -1.61 | 47.24 | 47.24 | 45.98 | 6685 |
| 1729204500 | 47.1 | 0.43 | 0.92 | 47.03 | 47.1 | 45.89 | 17716 |
| 1729118100 | 46.67 | 1.77 | 3.94 | 45.6 | 46.74 | 45.2 | 9781 |
| 1729031700 | 44.9 | -1.29 | -2.79 | 46.36 | 46.36 | 44.83 | 20148 |
| 1728945300 | 46.19 | -0.09 | -0.19 | 46.1 | 46.48 | 45.6701 | 11331 |
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
