Hot Features
プレミアム
Runway Growth Finance Corporation (RWAYZ)
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 | -0.0301 | -0.119539316918 | 25.18 | 25.2 | 25.1 | 3057 | 25.15626763 | CS |
| 4 | 0.0199 | 0.0791882212495 | 25.13 | 25.24 | 24.9 | 5245 | 25.10308094 | CS |
| 12 | -0.1501 | -0.593280632411 | 25.3 | 25.51 | 24.9 | 4342 | 25.23241109 | CS |
| 26 | -0.0801 | -0.317479191439 | 25.23 | 25.51 | 24.85 | 4906 | 25.18006971 | CS |
| 52 | 0.0899 | 0.358739026337 | 25.06 | 25.7 | 24.85 | 4665 | 25.21073399 | CS |
| 156 | 0.1599 | 0.639855942377 | 24.99 | 25.7 | 23.6503 | 7164 | 24.89771249 | CS |
| 260 | 0.1599 | 0.639855942377 | 24.99 | 25.7 | 23.6503 | 7164 | 24.89771249 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 25.1499 | -0.04 | -0.15 | 25.2 | 25.2 | 25.12 | 2478 |
| 1734392100 | 25.1887 | 0.06 | 0.25 | 25.16 | 25.2 | 25.12 | 3447 |
| 1734132900 | 25.125 | -0.06 | -0.22 | 25.17 | 25.17 | 25.1 | 4541 |
| 1734046500 | 25.18 | 0.01 | 0.05 | 25.18 | 25.18 | 25.15 | 488 |
| 1733960100 | 25.1664 | 0.02 | 0.07 | 25.18 | 25.18 | 25.1 | 3737 |
| 1733873700 | 25.15 | 0 | 0.00 | 25.18 | 25.18 | 25.1 | 3072 |
| 1733787300 | 25.15 | -0.02 | -0.08 | 25.2 | 25.2 | 25.15 | 5867 |
| 1733528100 | 25.17 | 0.02 | 0.08 | 25.2 | 25.24 | 25.15 | 11051 |
| 1733441700 | 25.15 | 0 | 0.00 | 25.05 | 25.1801 | 25.05 | 9477 |
| 1733355300 | 25.15 | 0.1 | 0.40 | 25.11 | 25.2 | 25.1 | 5251 |
| 1733268900 | 25.05 | -0.11 | -0.44 | 25.17 | 25.18 | 25.05 | 7004 |
| 1733182500 | 25.16 | 0.06 | 0.24 | 25.1 | 25.17 | 25.1 | 3160 |
| 1732917840 | 25.1 | -0.09 | -0.34 | 25.1227 | 25.14 | 25.1 | 473 |
| 1732750500 | 25.1856 | 0.06 | 0.22 | 25.1 | 25.1856 | 25.1 | 1095 |
| 1732664100 | 25.13 | 0.02 | 0.08 | 25.139 | 25.14 | 25.1 | 9320 |
| 1732577700 | 25.11 | 0.06 | 0.24 | 25.05 | 25.14 | 25.045 | 11502 |
| 1732318500 | 25.0506 | 0.13 | 0.52 | 24.95 | 25.0506 | 24.92 | 6690 |
| 1732232100 | 24.92 | -0.21 | -0.84 | 25.1 | 25.1 | 24.9 | 11251 |
| 1732145700 | 25.13 | 0.1 | 0.40 | 25.03 | 25.13 | 25.03 | 731 |
| 1732059300 | 25.03 | 0 | 0.00 | 25.13 | 25.13 | 25.03 | 53 |
| 1731972900 | 25.03 | 0 | 0.00 | 25.06 | 25.18 | 25.03 | 5036 |
| 1731713700 | 25.03 | -0.48 | -1.88 | 25.09 | 25.09 | 25.03 | 4295 |
| 1731627300 | 25.51 | 0.04 | 0.15 | 25.4728 | 25.51 | 25.45 | 3824 |
| 1731540900 | 25.4724 | -0 | -0.01 | 25.48 | 25.48 | 25.41 | 1070 |
| 1731454500 | 25.475 | 0.08 | 0.30 | 25.41 | 25.5099 | 25.41 | 916 |
| 1731368100 | 25.4 | -0.09 | -0.35 | 25.44 | 25.44 | 25.4 | 411 |
| 1731108900 | 25.49 | 0.02 | 0.08 | 25.46 | 25.49 | 25.38 | 2149 |
| 1731022500 | 25.47 | 0.15 | 0.59 | 25.39 | 25.47 | 25.39 | 1460 |
| 1730936100 | 25.32 | -0.06 | -0.24 | 25.4 | 25.4 | 25.32 | 2098 |
| 1730849700 | 25.38 | -0.01 | -0.04 | 25.38 | 25.4 | 25.345 | 2589 |
| 1730763300 | 25.39 | 0 | 0.00 | 25.4 | 25.4099 | 25.315 | 9170 |
| 1730500500 | 25.39 | 0.18 | 0.71 | 25.4 | 25.4 | 25.29 | 1741 |
| 1730414100 | 25.21 | -0.11 | -0.43 | 25.21 | 25.32 | 25.21 | 1720 |
| 1730327700 | 25.32 | -0.04 | -0.16 | 25.3 | 25.32 | 25.2999 | 2903 |
| 1730241300 | 25.36 | -0.05 | -0.20 | 25.4 | 25.4 | 25.27 | 2774 |
| 1730154900 | 25.41 | 0.01 | 0.04 | 25.26 | 25.41 | 25.24 | 3466 |
| 1729895700 | 25.4005 | 0 | 0.00 | 25.41 | 25.41 | 25.21 | 4582 |
| 1729809300 | 25.4 | 0.05 | 0.20 | 25.4 | 25.4 | 25.4 | 347 |
| 1729722900 | 25.35 | 0 | 0.01 | 25.38 | 25.38 | 25.3421 | 925 |
| 1729636500 | 25.3471 | 0.01 | 0.03 | 25.38 | 25.388 | 25.28 | 3427 |
| 1729550100 | 25.34 | -0.04 | -0.16 | 25.41 | 25.41 | 25.3201 | 2367 |
| 1729290900 | 25.38 | 0.01 | 0.06 | 25.36 | 25.38 | 25.36 | 459 |
| 1729204500 | 25.3651 | 0.04 | 0.14 | 25.37 | 25.38 | 25.3651 | 1104 |
| 1729118100 | 25.329 | -0.06 | -0.24 | 25.38 | 25.38 | 25.329 | 3656 |
| 1729031700 | 25.39 | 0.05 | 0.20 | 25.37 | 25.4 | 25.31 | 7307 |
| 1728945300 | 25.34 | 0.13 | 0.52 | 25.21 | 25.36 | 25.185 | 24357 |
| 1728686100 | 25.21 | 0.03 | 0.12 | 25.18 | 25.24 | 25.18 | 5529 |
| 1728599700 | 25.18 | -0.06 | -0.23 | 25.22 | 25.3699 | 25.1398 | 13859 |
| 1728513300 | 25.2373 | -0.06 | -0.25 | 25.3 | 25.3 | 25.22 | 4110 |
| 1728426900 | 25.3 | -0.04 | -0.16 | 25.35 | 25.36 | 25.19 | 4757 |
| 1728340500 | 25.34 | 0.01 | 0.05 | 25.37 | 25.37 | 25.32 | 3851 |
| 1728081300 | 25.3261 | -0.04 | -0.17 | 25.37 | 25.37 | 25.3 | 2031 |
| 1727994900 | 25.37 | -0.06 | -0.23 | 25.45 | 25.45 | 25.3465 | 3387 |
| 1727908500 | 25.4285 | 0.07 | 0.27 | 25.36 | 25.43 | 25.36 | 7886 |
| 1727822100 | 25.36 | 0 | 0.00 | 25.36 | 25.375 | 25.33 | 6007 |
| 1727735700 | 25.36 | 0.08 | 0.32 | 25.36 | 25.38 | 25.36 | 920 |
| 1727476500 | 25.28 | 0 | 0.00 | 25.3899 | 25.3899 | 25.25 | 1310 |
| 1727390100 | 25.28 | -0.03 | -0.12 | 25.22 | 25.3 | 25.2 | 3012 |
| 1727303700 | 25.3099 | 0.01 | 0.04 | 25.31 | 25.38 | 25.23 | 2807 |
| 1727217300 | 25.3 | 0.05 | 0.19 | 25.3 | 25.3 | 25.2 | 2006 |
| 1727130900 | 25.252 | -0.05 | -0.19 | 25.3 | 25.39 | 25.17 | 4474 |
| 1726871700 | 25.3 | 0.06 | 0.24 | 25.275 | 25.388 | 25.2 | 3707 |
| 1726785300 | 25.24 | 0 | 0.00 | 25.28 | 25.28 | 25.24 | 85 |
| 1726698900 | 25.24 | -0.1 | -0.39 | 25.37 | 25.37 | 25.24 | 607 |
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
