Hot Features
プレミアム
SoFi Technologies Inc (SOFI)
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 | 2.0613 | 13.0297092288 | 15.82 | 18.7 | 15.655 | 84523997 | 17.21949403 | CS |
| 4 | 2.2613 | 14.4769526248 | 15.62 | 18.7954 | 15.35 | 80508239 | 16.95316941 | CS |
| 12 | 1.5913 | 9.76856967465 | 16.29 | 20.13 | 14.92 | 67683712 | 16.78260108 | CS |
| 26 | -8.2987 | -31.6986249045 | 26.18 | 29.86 | 14.92 | 63676092 | 19.0941887 | CS |
| 52 | 3.5013 | 24.3484005563 | 14.38 | 32.73 | 14.36 | 68034819 | 22.30323771 | CS |
| 156 | 9.5713 | 115.178098676 | 8.31 | 32.73 | 6.03 | 53390389 | 15.29559562 | CS |
| 260 | -4.8387 | -21.2970950704 | 22.72 | 32.73 | 4.24 | 48526698 | 13.19666638 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 17.91 | 0.49 | 2.81 | 17.83 | 17.99 | 17.265 | 80825700 |
| 1781735700 | 17.42 | -0.29 | -1.64 | 17.81 | 18.7 | 17.36 | 122539377 |
| 1781649300 | 17.71 | 0.58 | 3.39 | 17.19 | 18.08 | 17.112 | 105450473 |
| 1781562900 | 17.13 | 0.55 | 3.32 | 17.275 | 17.43 | 17.01 | 76489455 |
| 1781303700 | 16.579999 | -0.09 | -0.54 | 16.82 | 16.905 | 16.23 | 50344637 |
| 1781217300 | 16.67 | 0.8 | 5.04 | 15.82 | 16.69 | 15.655 | 67837601 |
| 1781130900 | 15.87 | -0.6 | -3.64 | 16.204999 | 16.7199 | 15.83 | 86167808 |
| 1781044500 | 16.469999 | -0.03 | -0.18 | 16.44 | 17.1 | 15.6514 | 79745690 |
| 1780958100 | 16.5 | 0.47 | 2.93 | 16.18 | 16.66 | 15.955 | 79155547 |
| 1780698900 | 16.03 | -1.12 | -6.53 | 16.73 | 16.99 | 15.68 | 81293953 |
| 1780612500 | 17.15 | 0.47 | 2.82 | 16.66 | 17.23 | 16.585 | 61239577 |
| 1780526100 | 16.68 | -1.06 | -5.98 | 17.4 | 17.465 | 16.579999 | 73487303 |
| 1780439700 | 17.74 | -0.84 | -4.52 | 18.04 | 18.23 | 17.46 | 76840106 |
| 1780353300 | 18.58 | 0.36 | 1.98 | 18.15 | 18.7954 | 17.69 | 96468014 |
| 1780094100 | 18.22 | 1.25 | 7.37 | 18.26 | 18.59 | 17.68 | 150320813 |
| 1780007700 | 16.97 | 0.8 | 4.95 | 16.02 | 17.08 | 15.82 | 69196976 |
| 1779921300 | 16.17 | 0.19 | 1.19 | 16.05 | 16.69 | 16.01 | 66041610 |
| 1779834900 | 15.98 | 0.36 | 2.30 | 16.48 | 16.95 | 15.86 | 80343369 |
| 1779489300 | 15.62 | -0.03 | -0.19 | 15.7 | 15.93 | 15.36 | 57940062 |
| 1779402900 | 15.65 | -0.04 | -0.25 | 15.62 | 15.785 | 15.35 | 48795748 |
| 1779316500 | 15.69 | 0.46 | 3.02 | 15.365 | 15.72 | 15.03 | 44530399 |
| 1779230100 | 15.23 | -0.48 | -3.06 | 15.605 | 15.64 | 14.92 | 63632931 |
| 1779143700 | 15.71 | 0.1 | 0.64 | 15.48 | 16.32 | 15.34 | 66761278 |
| 1778884500 | 15.61 | -0.41 | -2.56 | 15.7 | 15.84 | 15.38 | 49971857 |
| 1778798100 | 16.02 | 0.71 | 4.64 | 15.31 | 16.065 | 15.23 | 68470365 |
| 1778711700 | 15.31 | -0.59 | -3.71 | 15.73 | 15.73 | 15.215 | 59564472 |
| 1778625300 | 15.9 | -0.36 | -2.21 | 16.07 | 16.329999 | 15.55 | 62565460 |
| 1778538900 | 16.26 | 0.51 | 3.24 | 15.8 | 16.32 | 15.7703 | 70616519 |
| 1778279700 | 15.75 | -0.25 | -1.56 | 16.03 | 16.05 | 15.52 | 55421049 |
| 1778193300 | 16 | -0.3 | -1.84 | 16.26 | 16.46 | 15.83 | 58198368 |
| 1778106900 | 16.3 | 0.28 | 1.75 | 16.2 | 16.504999 | 15.99 | 55894871 |
| 1778020500 | 16.02 | -0.18 | -1.11 | 16.17 | 16.309999 | 15.94 | 53619725 |
| 1777934100 | 16.2 | -0.23 | -1.40 | 16.469999 | 16.78 | 16.129999 | 66196688 |
| 1777674900 | 16.43 | 0.33 | 2.05 | 16.235 | 16.795 | 15.875 | 78948492 |
| 1777588500 | 16.1 | 0.58 | 3.70 | 15.77 | 16.37 | 15.54 | 97066378 |
| 1777502100 | 15.525 | -2.84 | -15.44 | 16.55 | 16.59 | 15.5 | 199407518 |
| 1777415700 | 18.36 | -0.4 | -2.13 | 18.395 | 18.87 | 18.27 | 67560309 |
| 1777329300 | 18.76 | 0.32 | 1.74 | 18.48 | 19.17 | 18.39 | 47384214 |
| 1777070100 | 18.44 | 0.12 | 0.66 | 18.44 | 18.575 | 18.167 | 41109260 |
| 1776983700 | 18.32 | -0.74 | -3.88 | 18.77 | 18.9 | 17.93 | 51655367 |
| 1776897300 | 19.06 | 0.23 | 1.22 | 19.29 | 19.4481 | 18.91 | 45829280 |
| 1776810900 | 18.83 | -0.67 | -3.44 | 19.51 | 19.77 | 18.6904 | 65494897 |
| 1776724500 | 19.5 | 0.07 | 0.36 | 19.26 | 19.645 | 19.09 | 52422690 |
| 1776465300 | 19.43 | 0.4 | 2.10 | 19.6 | 20.13 | 19.39 | 73370679 |
| 1776378900 | 19.03 | 0.24 | 1.28 | 19.62 | 19.62 | 18.6501 | 72376127 |
| 1776292500 | 18.79 | 0.88 | 4.91 | 18.47 | 18.82 | 18.17 | 69549481 |
| 1776206100 | 17.91 | 0.86 | 5.04 | 17.53 | 18.075 | 17.4 | 57100112 |
| 1776119700 | 17.05 | 0.83 | 5.12 | 16 | 17.06 | 15.96 | 50325891 |
| 1775860500 | 16.219999 | -0.05 | -0.31 | 16.3 | 16.489999 | 16.094999 | 30728270 |
| 1775774100 | 16.27 | -0.22 | -1.33 | 16.39 | 16.469999 | 15.915 | 43597523 |
| 1775687700 | 16.489999 | 0.38 | 2.36 | 17.68 | 17.71 | 16.26 | 61885541 |
| 1775601300 | 16.11 | -0.16 | -0.98 | 16.16 | 16.355 | 15.91 | 38637911 |
| 1775514900 | 16.27 | 0.42 | 2.65 | 15.89 | 16.425 | 15.88 | 42535407 |
| 1775169300 | 15.85 | 0.22 | 1.41 | 15.19 | 15.89 | 14.93 | 53006415 |
| 1775082900 | 15.63 | -0.25 | -1.57 | 16.274999 | 16.32 | 15.44 | 56991489 |
| 1774996500 | 15.88 | 0.73 | 4.82 | 15.45 | 16.024999 | 15.31 | 46826053 |
| 1774910100 | 15.15 | -0.08 | -0.53 | 15.43 | 15.565 | 14.935 | 61772343 |
| 1774650900 | 15.23 | -0.64 | -4.03 | 15.67 | 15.68 | 15.15 | 54327234 |
| 1774564500 | 15.87 | -0.69 | -4.17 | 16.29 | 16.489999 | 15.805 | 57664615 |
| 1774478100 | 16.559999 | -0.14 | -0.84 | 17.195 | 17.34 | 16.52 | 43744207 |
| 1774391700 | 16.7 | -0.45 | -2.62 | 17.02 | 17.07 | 16.489999 | 55168450 |
| 1774305300 | 17.15 | 0.25 | 1.48 | 17.155 | 17.41 | 16.84 | 70219447 |
| 1774046100 | 16.9 | -0.18 | -1.05 | 16.915 | 17.407727 | 16.67 | 59159115 |
| 1773959700 | 17.08 | -0.1 | -0.58 | 16.739999 | 17.295 | 16.579999 | 70866229 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
