Hot Features
プレミアム
SoFi Technologies Inc (SOFI)
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 | 0.96 | 7.11638250556 | 13.49 | 14.46 | 13.01 | 50267232 | 13.66132402 | CS |
| 4 | 4.13 | 40.019379845 | 10.32 | 14.46 | 9.775 | 63409766 | 11.93875079 | CS |
| 12 | 6.87 | 90.6332453826 | 7.58 | 14.46 | 6.75 | 50703522 | 9.88572847 | CS |
| 26 | 7.2 | 99.3103448276 | 7.25 | 14.46 | 6.03 | 42957181 | 8.5718587 | CS |
| 52 | 7.68 | 113.441654357 | 6.77 | 14.46 | 6.03 | 46637224 | 8.21332164 | CS |
| 156 | -5.7 | -28.2878411911 | 20.15 | 21.1 | 4.24 | 44886064 | 8.09857427 | CS |
| 260 | -7.5235 | -34.238969668 | 21.9735 | 24.95 | 4.24 | 41699583 | 8.82253707 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 14.42 | 0.49 | 3.52 | 13.76 | 14.43 | 13.67 | 38177745 |
| 1731972900 | 13.93 | 0.3 | 2.20 | 13.8 | 14.3 | 13.7 | 47599996 |
| 1731713700 | 13.63 | 0.23 | 1.72 | 13.22 | 13.695 | 13.08 | 48065803 |
| 1731627300 | 13.4 | -0.1 | -0.74 | 13.61 | 13.73 | 13.01 | 46033003 |
| 1731540900 | 13.5 | -0.32 | -2.32 | 13.94 | 14.28 | 13.39 | 55036032 |
| 1731454500 | 13.82 | -0.29 | -2.06 | 13.49 | 14.01 | 13.37 | 60937101 |
| 1731368100 | 14.11 | 1.1 | 8.46 | 13.62 | 14.44 | 13.575 | 106162469 |
| 1731108900 | 13.01 | 1.11 | 9.33 | 12 | 13.01 | 11.94 | 83184308 |
| 1731022500 | 11.9 | 0.09 | 0.76 | 11.915 | 12.14 | 11.85 | 55489072 |
| 1730936100 | 11.81 | 0.39 | 3.42 | 12.1 | 12.11 | 11.63 | 59070731 |
| 1730849700 | 11.42 | 0.51 | 4.67 | 10.96 | 11.55 | 10.95 | 53672779 |
| 1730763300 | 10.91 | -0.13 | -1.18 | 10.88 | 11.13 | 10.635 | 41217237 |
| 1730500500 | 11.04 | -0.13 | -1.16 | 11.21 | 11.22 | 10.81 | 41591367 |
| 1730414100 | 11.17 | -0.05 | -0.45 | 11.16 | 11.325 | 10.88 | 58824953 |
| 1730327700 | 11.22 | 0.75 | 7.16 | 10.46 | 11.5 | 10.46 | 94973378 |
| 1730241300 | 10.47 | -0.72 | -6.43 | 10.75 | 10.8 | 9.775 | 164659729 |
| 1730154900 | 11.19 | 0.2 | 1.82 | 11.21 | 11.315 | 11.02 | 69109096 |
| 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 | 71971448 |
| 1729722900 | 10.42 | -0.16 | -1.51 | 10.55 | 10.65 | 10.175 | 37968337 |
| 1729636500 | 10.58 | 0.18 | 1.73 | 10.32 | 10.62 | 10.32 | 36379510 |
| 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 | 42696059 |
| 1728599700 | 8.63 | 0.04 | 0.47 | 8.51 | 8.76 | 8.4605 | 45955435 |
| 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 | 40436447 |
| 1728340500 | 8.27 | -0.12 | -1.43 | 8.36 | 8.52 | 8.16 | 40392821 |
| 1728081300 | 8.39 | 0.56 | 7.15 | 8.01 | 8.405 | 7.9 | 58063452 |
| 1727994900 | 7.83 | 0.04 | 0.51 | 7.75 | 7.86 | 7.654 | 28600638 |
| 1727908500 | 7.79 | 0.16 | 2.10 | 7.6 | 7.83 | 7.57 | 27807679 |
| 1727822100 | 7.63 | -0.23 | -2.93 | 7.88 | 7.9 | 7.615 | 34413950 |
| 1727735700 | 7.86 | -0.09 | -1.13 | 7.9 | 8.07 | 7.81 | 28330665 |
| 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 |
| 1726871700 | 8.05 | -0.14 | -1.71 | 8.13 | 8.22 | 8.01 | 36315240 |
| 1726785300 | 8.19 | 0.08 | 0.99 | 8.44 | 8.46 | 8.13 | 58646023 |
| 1726698900 | 8.11 | -0.01 | -0.12 | 8.1 | 8.53 | 8.0399999 | 63533271 |
| 1726612500 | 8.1199999 | 0.06 | 0.74 | 8.2 | 8.28 | 8.06 | 48870351 |
| 1726526100 | 8.06 | 0.32 | 4.13 | 7.73 | 8.08 | 7.63 | 44830249 |
| 1726266900 | 7.74 | 0.28 | 3.75 | 7.52 | 7.74 | 7.52 | 44649393 |
| 1726180500 | 7.46 | 0.15 | 2.05 | 7.29 | 7.51 | 7.24 | 39049537 |
| 1726094100 | 7.31 | 0.26 | 3.69 | 7.02 | 7.35 | 6.9501 | 42834888 |
| 1726007700 | 7.05 | -0.03 | -0.42 | 7.16 | 7.1691 | 6.75 | 57859215 |
| 1725921300 | 7.08 | 0.07 | 1.00 | 7.04 | 7.21 | 7.02 | 32928712 |
| 1725662100 | 7.01 | -0.25 | -3.44 | 7.29 | 7.4 | 6.92 | 46299560 |
| 1725575700 | 7.26 | -0.22 | -2.94 | 7.55 | 7.64 | 7.24 | 37359706 |
| 1725489300 | 7.48 | -0.05 | -0.66 | 7.41 | 7.76 | 7.41 | 34731430 |
| 1725402900 | 7.53 | -0.46 | -5.76 | 7.89 | 7.9199 | 7.48 | 43294881 |
| 1725057300 | 7.99 | -0.04 | -0.50 | 8.11 | 8.23 | 7.81 | 40730543 |
| 1724970900 | 8.03 | 0.54 | 7.21 | 7.65 | 8.3 | 7.64 | 85214289 |
| 1724884500 | 7.49 | -0.28 | -3.60 | 7.7 | 7.73 | 7.4 | 33346427 |
| 1724798100 | 7.77 | 0.1 | 1.30 | 7.58 | 7.89 | 7.54 | 27629235 |
| 1724711700 | 7.67 | 0.15 | 1.99 | 7.61 | 7.79 | 7.5503 | 31310723 |
| 1724452500 | 7.52 | 0.33 | 4.59 | 7.21 | 7.56 | 7.185 | 52367788 |
| 1724366100 | 7.19 | -0.11 | -1.51 | 7.32 | 7.34 | 7.18 | 31038495 |
| 1724279700 | 7.3 | -0.07 | -0.95 | 7.4 | 7.435 | 7.13 | 38767555 |
| 1724193300 | 7.37 | -0.09 | -1.21 | 7.39 | 7.515 | 7.28 | 42875014 |
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
