Hot Features
プレミアム
SoFi Technologies Inc (SOFI)
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 | -0.55 | -3.4289276808 | 16.04 | 17.19 | 14.92 | 54196687 | 15.97648283 | CS |
| 4 | 0.22 | 1.44073346431 | 15.27 | 17.19 | 14.85 | 49273966 | 15.85444896 | CS |
| 12 | 7.67 | 98.0818414322 | 7.82 | 17.19 | 7.57 | 53610511 | 12.57648507 | CS |
| 26 | 9.07 | 141.277258567 | 6.42 | 17.19 | 6.01 | 46347088 | 10.1501938 | CS |
| 52 | 5.58 | 56.3067608476 | 9.91 | 17.19 | 6.01 | 47456731 | 8.93354638 | CS |
| 156 | 1 | 6.90131124914 | 14.49 | 17.19 | 4.24 | 45346284 | 8.186713 | CS |
| 260 | -6.4835 | -29.5059958586 | 21.9735 | 24.95 | 4.24 | 41958870 | 9.03250121 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.35 | 0.32 | 2.13 | 14.745 | 15.53 | 14.68 | 50980254 |
| 1734651300 | 15.03 | -0.21 | -1.38 | 15.69 | 15.99 | 14.92 | 42944872 |
| 1734564900 | 15.24 | -1.42 | -8.52 | 16.89 | 17.19 | 14.932 | 76075384 |
| 1734478500 | 16.66 | -0.22 | -1.30 | 17.15 | 17.15 | 16.17 | 52361237 |
| 1734392100 | 16.88 | 0.63 | 3.88 | 16.52 | 17.04 | 16.2 | 53021160 |
| 1734132900 | 16.25 | 0.35 | 2.20 | 15.982 | 16.36 | 15.79 | 41030337 |
| 1734046500 | 15.9 | -0.04 | -0.25 | 15.89 | 16.48 | 15.7409 | 46943631 |
| 1733960100 | 15.94 | 0.65 | 4.25 | 15.51 | 16 | 15.16 | 46857605 |
| 1733873700 | 15.29 | -0.28 | -1.80 | 15.49 | 16.12 | 15.135 | 48538738 |
| 1733787300 | 15.57 | -0.45 | -2.81 | 15.68 | 15.96 | 15.23 | 56622549 |
| 1733528100 | 16.02 | 0.37 | 2.36 | 15.77 | 16.05 | 14.85 | 56766906 |
| 1733441700 | 15.65 | -0.67 | -4.11 | 16.01 | 16.2 | 15.62 | 49759454 |
| 1733355300 | 16.32 | 0.44 | 2.77 | 16.129999 | 16.43 | 15.89 | 39749575 |
| 1733268900 | 15.88 | -0.03 | -0.19 | 16.015 | 16.149999 | 15.62 | 42781768 |
| 1733182500 | 15.91 | -0.5 | -3.05 | 16.489999 | 16.61 | 15.74 | 51719668 |
| 1732917840 | 16.41 | 0.29 | 1.80 | 16.36 | 16.61 | 16.195 | 30416372 |
| 1732750500 | 16.12 | 0.63 | 4.07 | 15.62 | 16.16 | 15.57 | 47826086 |
| 1732664100 | 15.49 | -0.21 | -1.34 | 15.5 | 15.84 | 15.245 | 37260259 |
| 1732577700 | 15.7 | 0.1 | 0.64 | 16.088 | 16.09 | 15.52 | 46420109 |
| 1732318500 | 15.6 | 0.59 | 3.93 | 15.27 | 15.75 | 15.18 | 47248743 |
| 1732232100 | 15.01 | 0.34 | 2.32 | 14.86 | 15.55 | 14.67 | 60054572 |
| 1732145700 | 14.67 | 0.25 | 1.73 | 14.62 | 14.885 | 14.29 | 44889962 |
| 1732059300 | 14.42 | 0.49 | 3.52 | 13.73 | 14.43 | 13.6703 | 37385964 |
| 1731972900 | 13.93 | 0.3 | 2.20 | 13.8 | 14.3 | 13.7 | 46810162 |
| 1731713700 | 13.63 | 0.23 | 1.72 | 13.22 | 13.695 | 13.08 | 46740840 |
| 1731627300 | 13.4 | -0.1 | -0.74 | 13.61 | 13.73 | 13.01 | 45332899 |
| 1731540900 | 13.5 | -0.32 | -2.32 | 13.94 | 14.28 | 13.39 | 53467353 |
| 1731454500 | 13.82 | -0.29 | -2.06 | 13.49 | 14.01 | 13.37 | 58984905 |
| 1731368100 | 14.11 | 1.1 | 8.46 | 13.62 | 14.44 | 13.575 | 103392930 |
| 1731108900 | 13.01 | 1.11 | 9.33 | 12 | 13.01 | 11.94 | 82830901 |
| 1731022500 | 11.9 | 0.09 | 0.76 | 11.915 | 12.14 | 11.85 | 54528630 |
| 1730936100 | 11.81 | 0.39 | 3.42 | 12.1297 | 12.195 | 11.63 | 60742161 |
| 1730849700 | 11.42 | 0.51 | 4.67 | 11.045 | 11.55 | 10.95 | 53184159 |
| 1730763300 | 10.91 | -0.13 | -1.18 | 10.88 | 11.13 | 10.635 | 40834669 |
| 1730500500 | 11.04 | -0.13 | -1.16 | 11.21 | 11.22 | 10.81 | 41349034 |
| 1730414100 | 11.17 | -0.05 | -0.45 | 11.16 | 11.325 | 10.88 | 57937917 |
| 1730327700 | 11.22 | 0.75 | 7.16 | 10.46 | 11.5 | 10.46 | 94346163 |
| 1730241300 | 10.47 | -0.72 | -6.43 | 10.75 | 10.8 | 9.775 | 161389073 |
| 1730154900 | 11.19 | 0.2 | 1.82 | 11.21 | 11.315 | 11.09 | 64729942 |
| 1729895700 | 10.99 | 0.06 | 0.55 | 11.21 | 11.34 | 10.89 | 58604939 |
| 1729809300 | 10.93 | 0.51 | 4.89 | 10.91 | 11.3 | 10.78 | 69446510 |
| 1729722900 | 10.42 | -0.16 | -1.51 | 10.55 | 10.65 | 10.175 | 37724321 |
| 1729636500 | 10.58 | 0.18 | 1.73 | 10.32 | 10.62 | 10.32 | 35817820 |
| 1729550100 | 10.4 | 0.22 | 2.16 | 10.25 | 10.54 | 10.2 | 50633163 |
| 1729290900 | 10.18 | 0.31 | 3.14 | 9.91 | 10.18 | 9.8813 | 31302156 |
| 1729204500 | 9.8699999 | -0.17 | -1.69 | 10.01 | 10.03 | 9.6199999 | 50203169 |
| 1729118100 | 10.04 | -0.14 | -1.38 | 10.23 | 10.325 | 9.91 | 47882987 |
| 1729031700 | 10.18 | 0.14 | 1.39 | 10.16 | 10.49 | 10.03 | 87053202 |
| 1728945300 | 10.04 | 1.03 | 11.43 | 9.6199999 | 10.07 | 9.375 | 116606577 |
| 1728686100 | 9.01 | 0.38 | 4.40 | 8.65 | 9.07 | 8.63 | 41250930 |
| 1728599700 | 8.63 | 0.04 | 0.47 | 8.51 | 8.76 | 8.4605 | 44999282 |
| 1728513300 | 8.59 | 0.18 | 2.14 | 8.41 | 8.66 | 8.3 | 32886806 |
| 1728426900 | 8.41 | 0.14 | 1.69 | 8.32 | 8.6 | 8.255 | 37067157 |
| 1728340500 | 8.27 | -0.12 | -1.43 | 8.36 | 8.52 | 8.16 | 39699261 |
| 1728081300 | 8.39 | 0.56 | 7.15 | 8.01 | 8.405 | 7.9 | 57051615 |
| 1727994900 | 7.83 | 0.04 | 0.51 | 7.75 | 7.86 | 7.654 | 28198020 |
| 1727908500 | 7.79 | 0.16 | 2.10 | 7.6897 | 7.83 | 7.62 | 26513759 |
| 1727822100 | 7.63 | -0.23 | -2.93 | 7.88 | 7.9 | 7.615 | 31397962 |
| 1727735520 | 7.86 | -0.09 | -1.13 | 7.9 | 8.07 | 7.81 | 27635962 |
| 1727476500 | 7.95 | 0.19 | 2.45 | 7.82 | 8.095 | 7.82 | 33255435 |
| 1727390100 | 7.76 | 0.03 | 0.39 | 7.83 | 7.87 | 7.68 | 27369079 |
| 1727303700 | 7.73 | -0.1 | -1.28 | 7.85 | 7.88 | 7.71 | 25962231 |
| 1727217300 | 7.83 | -0.09 | -1.14 | 7.96 | 7.97 | 7.58 | 47079381 |
| 1727130900 | 7.92 | -0.13 | -1.61 | 8.1199999 | 8.13 | 7.91 | 31281026 |
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
