Hot Features
プレミアム
Joby Aviation Inc (JOBY)
NYSE
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 | -0.2555 | -2.9183323815 | 8.755 | 9.31 | 8.3 | 52089875 | 8.72008767 | CS |
| 4 | -1.2805 | -13.0930470348 | 9.78 | 10.295 | 8.3 | 43015349 | 9.18877031 | CS |
| 12 | 0.3395 | 4.16053921569 | 8.16 | 12.475 | 8.03 | 34454476 | 9.75570827 | CS |
| 26 | -7.3505 | -46.3753943218 | 15.85 | 16.585 | 7.75 | 30189972 | 10.30672432 | CS |
| 52 | -1.9405 | -18.587164751 | 10.44 | 20.95 | 7.75 | 32603189 | 13.30692554 | CS |
| 156 | -2.0905 | -19.7403210576 | 10.59 | 20.95 | 4.5 | 17691262 | 10.89567751 | CS |
| 260 | -2.1705 | -20.3420805998 | 10.67 | 20.95 | 3.15 | 12630168 | 10.20037757 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 8.49 | -0.35 | -3.96 | 8.92 | 9.1 | 8.3 | 56089010 |
| 1782945600 | 8.84 | -0.08 | -0.90 | 8.82 | 9.31 | 8.73 | 46118108 |
| 1782859200 | 8.92 | 0.29 | 3.36 | 8.89 | 9.09 | 8.67 | 58407864 |
| 1782772800 | 8.63 | -0.2 | -2.27 | 8.755 | 9.11 | 8.325 | 47744516 |
| 1782513600 | 8.83 | -0.04 | -0.45 | 8.76 | 9.08 | 8.7 | 56205504 |
| 1782427200 | 8.8699999 | -0.41 | -4.42 | 9.32 | 9.4 | 8.6801 | 54089032 |
| 1782340800 | 9.28 | -0.27 | -2.83 | 9.48 | 9.51 | 9.01 | 50656767 |
| 1782254400 | 9.55 | -0.31 | -3.14 | 9.465 | 9.82 | 9.45 | 38083587 |
| 1782168000 | 9.86 | -0.14 | -1.40 | 9.83 | 10.295 | 9.59 | 47698740 |
| 1781822400 | 10 | 0.61 | 6.50 | 9.52 | 10.02 | 9.27 | 44873887 |
| 1781736000 | 9.39 | 0.05 | 0.54 | 9.34 | 9.8597 | 9.25 | 36580435 |
| 1781649600 | 9.34 | -0.33 | -3.41 | 9.67 | 9.71 | 9.1649999 | 48984144 |
| 1781563200 | 9.67 | 0.52 | 5.68 | 9.63 | 10.02 | 9.55 | 52271429 |
| 1781304000 | 9.15 | -0.21 | -2.24 | 9.43 | 9.47 | 8.9149999 | 23665653 |
| 1781217600 | 9.36 | 0.5 | 5.64 | 8.88 | 9.4053 | 8.72 | 26817035 |
| 1781131200 | 8.86 | -0.41 | -4.42 | 9.16 | 9.3299 | 8.83 | 28742249 |
| 1781044800 | 9.27 | -0.43 | -4.43 | 9.74 | 9.8699 | 8.94 | 35237483 |
| 1780958400 | 9.7 | 0.15 | 1.57 | 9.78 | 9.8899 | 9.47 | 22010830 |
| 1780699200 | 9.55 | -1.59 | -14.27 | 10.92 | 10.93 | 9.47 | 38459704 |
| 1780612800 | 11.14 | -0.29 | -2.54 | 11.37 | 11.645 | 11.08 | 23633390 |
| 1780526400 | 11.43 | -0.44 | -3.71 | 11.585 | 11.63 | 11.14 | 34707430 |
| 1780440000 | 11.87 | -0.1 | -0.84 | 11.86 | 12.12 | 11.59 | 29747586 |
| 1780353600 | 11.97 | 0.07 | 0.59 | 11.63 | 12.2899 | 11.4701 | 22909274 |
| 1780094400 | 11.9 | -0.4 | -3.25 | 12.15 | 12.2 | 11.43 | 31336337 |
| 1780008000 | 12.3 | 0.82 | 7.14 | 11.434 | 12.475 | 11.28 | 38483487 |
| 1779921600 | 11.48 | -0.04 | -0.35 | 11.42 | 11.65 | 10.9 | 29234582 |
| 1779835200 | 11.52 | 0.6 | 5.49 | 11.16 | 11.79 | 11.08 | 48613121 |
| 1779489600 | 10.92 | 0.52 | 5.00 | 10.47 | 11.25 | 10.42 | 35946246 |
| 1779403200 | 10.4 | 0.33 | 3.28 | 9.92 | 10.42 | 9.82 | 23925635 |
| 1779316800 | 10.07 | 0.07 | 0.70 | 9.97 | 10.38 | 9.795 | 23293504 |
| 1779230400 | 10 | -0.35 | -3.38 | 10.155 | 10.1898 | 9.77 | 24583442 |
| 1779144000 | 10.35 | -0.01 | -0.10 | 10.335 | 10.635 | 10.0214 | 20207125 |
| 1778884800 | 10.36 | -0.28 | -2.63 | 10.317 | 10.58 | 10.04 | 25372165 |
| 1778798400 | 10.64 | -0.42 | -3.80 | 11.015 | 11.04 | 10.27 | 28065926 |
| 1778712000 | 11.06 | 0.57 | 5.43 | 10.33 | 11.19 | 10.18 | 32910755 |
| 1778625600 | 10.49 | -0.25 | -2.33 | 10.475 | 10.635 | 10.07 | 27932316 |
| 1778539200 | 10.74 | -0.13 | -1.20 | 10.61 | 11.03 | 10.155 | 43126694 |
| 1778280000 | 10.87 | 0.86 | 8.59 | 9.99 | 10.9 | 9.9 | 35204745 |
| 1778193600 | 10.01 | -0.51 | -4.85 | 10.22 | 10.475 | 9.67 | 37102916 |
| 1778107200 | 10.52 | 1.84 | 21.20 | 8.93 | 10.62 | 8.8699999 | 68074111 |
| 1778020800 | 8.68 | -0.18 | -2.03 | 8.86 | 8.93 | 8.6301 | 30690620 |
| 1777934400 | 8.86 | -0.39 | -4.22 | 9.115 | 9.22 | 8.84 | 30949263 |
| 1777675200 | 9.25 | 0.06 | 0.65 | 9.11 | 9.55 | 8.895 | 26751961 |
| 1777588800 | 9.19 | 0.49 | 5.63 | 8.8 | 9.23 | 8.71 | 23090051 |
| 1777502400 | 8.7 | -0.23 | -2.58 | 8.7899999 | 8.825 | 8.19 | 36023316 |
| 1777416000 | 8.93 | -0.11 | -1.22 | 9.2030999 | 9.47 | 8.7201 | 52228349 |
| 1777329600 | 9.0399999 | 0.54 | 6.35 | 8.71 | 9.1298999 | 8.57 | 45136448 |
| 1777070400 | 8.5 | 0.01 | 0.12 | 8.61 | 8.6997 | 8.25 | 23938833 |
| 1776984000 | 8.49 | -0.65 | -7.11 | 9.05 | 9.09 | 8.32 | 23407964 |
| 1776897600 | 9.14 | 0.17 | 1.90 | 9.18 | 9.49 | 8.875 | 22849016 |
| 1776811200 | 8.97 | -0.17 | -1.86 | 9.18 | 9.46 | 8.88 | 21345339 |
| 1776724800 | 9.14 | -0.08 | -0.87 | 9.11 | 9.23 | 8.93 | 17066506 |
| 1776465600 | 9.22 | 0 | 0.00 | 9.5399999 | 9.89 | 9.2 | 24993370 |
| 1776379200 | 9.22 | 0.09 | 0.99 | 9.325 | 9.46 | 9.03 | 19956886 |
| 1776292800 | 9.13 | 0.33 | 3.75 | 8.91 | 9.25 | 8.86 | 26944749 |
| 1776206400 | 8.8 | 0.28 | 3.29 | 8.73 | 8.93 | 8.61 | 20420760 |
| 1776120000 | 8.52 | 0.18 | 2.16 | 8.16 | 8.565 | 8.03 | 20964965 |
| 1775860800 | 8.34 | 0.06 | 0.72 | 8.35 | 8.57 | 8.285 | 16222350 |
| 1775774400 | 8.28 | -0.35 | -4.06 | 8.51 | 8.6199999 | 8.24 | 15956026 |
| 1775688000 | 8.63 | 0.25 | 2.98 | 9.08 | 9.2 | 8.53 | 19263126 |
| 1775601600 | 8.38 | -0.32 | -3.68 | 8.52 | 8.5399999 | 8.16 | 19511580 |
| 1775515200 | 8.7 | 0.2 | 2.35 | 8.5 | 9 | 8.44 | 20374218 |
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。
