Hot Features
プレミアム
Interactive Strength Inc (TRNR)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3169 | -11.8827102629 | 2.6669 | 2.775 | 2.35 | 52748 | 2.49353429 | CS |
| 4 | -0.45 | -16.0714285714 | 2.8 | 3.4 | 2.35 | 82065 | 2.86413857 | CS |
| 12 | -6.3 | -72.8323699422 | 8.65 | 10.63 | 2.35 | 4957548 | 6.13606085 | CS |
| 26 | -70.55 | -96.7764060357 | 72.9 | 79.77 | 2.35 | 5816086 | 20.27916606 | CS |
| 52 | -2801.65 | -99.9161911555 | 2804 | 4760 | 2.35 | 3606876 | 212.51339298 | CS |
| 156 | -33397.65 | -99.9929640719 | 33400 | 34000 | 2.35 | 2096247 | 406.13506223 | CS |
| 260 | -33397.65 | -99.9929640719 | 33400 | 34000 | 2.35 | 2096247 | 406.13506223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.35 | -0.14 | -5.62 | 2.43 | 2.44 | 2.35 | 21596 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | -0.09 | -3.49 | 2.58 | 2.64 | 2.35 | 96840 |
| 1737502500 | 2.58 | -0.09 | -3.37 | 2.68 | 2.775 | 2.56 | 40637 |
| 1737156900 | 2.67 | -0.01 | -0.37 | 2.74 | 2.7487 | 2.6001 | 36526 |
| 1737070500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.82 | 2.62 | 53345 |
| 1736984100 | 2.62 | 0.01 | 0.38 | 2.65 | 2.7 | 2.5200999 | 103229 |
| 1736897700 | 2.61 | -0.02 | -0.76 | 2.66 | 2.688 | 2.56 | 31935 |
| 1736811300 | 2.63 | -0.17 | -6.07 | 2.79 | 2.79 | 2.58 | 47651 |
| 1736552100 | 2.8 | -0.2 | -6.67 | 2.95 | 2.9652 | 2.697 | 103204 |
| 1736379300 | 3 | -0.18 | -5.66 | 3.14 | 3.2441 | 2.96 | 91444 |
| 1736292900 | 3.18 | -0.01 | -0.31 | 3.14 | 3.4 | 3.0601 | 165995 |
| 1736206500 | 3.19 | 0.1 | 3.34 | 3.09 | 3.2113999 | 3.0101 | 99817 |
| 1735947300 | 3.0869 | 0.21 | 7.18 | 2.87 | 3.12 | 2.8151 | 150914 |
| 1735860900 | 2.88 | 0.03 | 1.05 | 2.84 | 2.91 | 2.7799999 | 71034 |
| 1735688100 | 2.85 | 0.02 | 0.71 | 2.8 | 2.8763 | 2.73 | 111448 |
| 1735601700 | 2.83 | 0.07 | 2.54 | 2.8 | 2.86 | 2.73 | 92734 |
| 1735342500 | 2.7599999 | -0.14 | -4.83 | 2.9 | 2.92 | 2.7301 | 119181 |
| 1735256100 | 2.9 | 0.05 | 1.75 | 2.84 | 2.9444 | 2.8 | 100775 |
| 1735077840 | 2.85 | -0.15 | -5.00 | 2.93 | 2.97 | 2.82 | 83761 |
| 1734996900 | 3 | 0.08 | 2.74 | 2.88 | 3.14 | 2.87 | 178953 |
| 1734737700 | 2.92 | -0.17 | -5.50 | 3.0099999 | 3.13 | 2.9 | 216163 |
| 1734651300 | 3.09 | 0.09 | 3.00 | 2.96 | 3.18 | 2.85 | 180499 |
| 1734564900 | 3 | -0.01 | -0.33 | 2.95 | 3.4 | 2.95 | 979668 |
| 1734478500 | 3.0099999 | -0.03 | -0.99 | 2.98 | 3.06 | 2.84 | 132000 |
| 1734392100 | 3.04 | -0.13 | -4.10 | 3.17 | 3.18 | 2.93 | 167616 |
| 1734132900 | 3.17 | -0.12 | -3.65 | 3.12 | 3.29 | 3.0306 | 254005 |
| 1734046500 | 3.29 | 0.28 | 9.30 | 3.2599999 | 3.62 | 2.94 | 5107009 |
| 1733960100 | 3.0099999 | -0.22 | -6.81 | 2.91 | 3.2959 | 2.9 | 402175 |
| 1733873700 | 3.23 | 0.53 | 19.63 | 3.25 | 3.37 | 2.85 | 10805441 |
| 1733787300 | 2.7 | -0.19 | -6.57 | 2.83 | 2.85 | 2.61 | 90099 |
| 1733528100 | 2.89 | 0.05 | 1.76 | 2.81 | 2.9291 | 2.74 | 75965 |
| 1733441700 | 2.84 | -0.15 | -5.02 | 2.93 | 2.93 | 2.72 | 209010 |
| 1733355300 | 2.99 | 0.03 | 1.01 | 2.96 | 3.02 | 2.8 | 112341 |
| 1733268900 | 2.96 | -0.03 | -1.00 | 3.0299999 | 3.17 | 2.71 | 256992 |
| 1733182500 | 2.99 | -0.29 | -8.84 | 3.33 | 3.54 | 2.9706 | 243715 |
| 1732917840 | 3.2799999 | -0.17 | -4.93 | 3.1 | 3.44 | 2.85 | 490492 |
| 1732750500 | 3.45 | 0.7 | 25.45 | 3.78 | 3.95 | 3.14 | 18106499 |
| 1732664100 | 2.75 | -0.39 | -12.42 | 2.89 | 2.99 | 2.65 | 220229 |
| 1732577700 | 3.14 | 0.02 | 0.64 | 3.29 | 3.376 | 3.13 | 189128 |
| 1732318500 | 3.12 | -0.88 | -22.00 | 3.77 | 3.9 | 3.12 | 440156 |
| 1732232100 | 4 | 0.41 | 11.42 | 4.09 | 4.3099999 | 3.59 | 9313579 |
| 1732145700 | 3.59 | -0.35 | -8.88 | 3.33 | 3.8 | 3.15 | 586229 |
| 1732059300 | 3.94 | 1.41 | 55.73 | 3.97 | 4.21 | 3.11 | 25763964 |
| 1731972900 | 2.5299999 | -0.26 | -9.32 | 2.8 | 3.1 | 2.5 | 362154 |
| 1731713700 | 2.79 | -0.7 | -20.06 | 3.02 | 3.39 | 2.64 | 540724 |
| 1731627300 | 3.49 | -2.34 | -40.14 | 5.42 | 5.514 | 3.08 | 1243878 |
| 1731540900 | 5.83 | 0.67 | 12.98 | 4.9 | 5.979 | 4.3511 | 862314 |
| 1731454500 | 5.16 | 0.37 | 7.72 | 4.51 | 5.7398999 | 4.17 | 377077 |
| 1731368100 | 4.79 | -1.25 | -20.70 | 5.26 | 5.3949999 | 4.05 | 445729 |
| 1731108900 | 6.04 | -0.97 | -13.84 | 7.5 | 7.5 | 5.34 | 250838 |
| 1731022500 | 7.01 | -2.08 | -22.88 | 8.6499999 | 8.6499999 | 6.6199999 | 1388685 |
| 1730936100 | 9.09 | -0.51 | -5.31 | 9.6 | 10.19 | 8.14 | 129960 |
| 1730849700 | 9.6 | 0.11 | 1.16 | 9.75 | 10.63 | 9.1 | 75949 |
| 1730763300 | 9.49 | 0.84 | 9.71 | 8.6499999 | 10 | 8.6499999 | 44143 |
| 1730500500 | 8.6499999 | -0.15 | -1.70 | 8.79 | 8.79 | 8.14 | 32318 |
| 1730414100 | 8.7999999 | -0.9 | -9.28 | 9.66 | 9.9 | 8.1 | 72930 |
| 1730327700 | 9.7 | -2.27 | -18.96 | 12 | 12 | 9.21 | 95785 |
| 1730241300 | 11.97 | -1.23 | -9.32 | 12.889999 | 13.17 | 11.61 | 50437 |
| 1730154900 | 13.2 | 0.34 | 2.64 | 13.62 | 13.69 | 12.77 | 61151 |
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
