
Ryder System Inc (R)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.02 | -3.02920588945 | 165.72 | 171.59 | 159.49 | 493876 | 166.17030154 | CS |
4 | -0.96 | -0.593838921193 | 161.66 | 171.59 | 153.805 | 412734 | 162.02779196 | CS |
12 | -11.48 | -6.66744105006 | 172.18 | 172.18 | 153.36 | 342455 | 161.37651345 | CS |
26 | 17.82 | 12.4720044793 | 142.88 | 172.18 | 128.28 | 303597 | 155.32758603 | CS |
52 | 47.3 | 41.7107583774 | 113.4 | 172.18 | 106.8837 | 278944 | 140.43323444 | CS |
156 | 84.95 | 112.145214521 | 75.75 | 172.18 | 61.71 | 392882 | 98.06596607 | CS |
260 | 120.51 | 299.850709132 | 40.19 | 172.18 | 22.62 | 491539 | 76.47819191 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 159.71 | -5.24 | -3.18 | 166.41 | 166.41 | 159.49 | 448138 |
1740181200 | 164.94999 | -1.12 | -0.67 | 167.52 | 167.52 | 163.12 | 576115 |
1740094800 | 166.07 | -1.78 | -1.06 | 166.21 | 167.72 | 163.82 | 363606 |
1740008400 | 167.85 | -3.07 | -1.80 | 169.01 | 170.07 | 166.54 | 489343 |
1739922000 | 170.92 | 4.58 | 2.75 | 165.72 | 171.59 | 165.63999 | 592177 |
1739576400 | 166.34 | 5.27 | 3.27 | 162.16999 | 166.57 | 159.72999 | 509114 |
1739490000 | 161.07 | -1.89 | -1.16 | 163.13999 | 163.55 | 160.375 | 385941 |
1739403600 | 162.96 | 4.78 | 3.02 | 159.59 | 165.94999 | 155.09 | 529043 |
1739317200 | 158.18 | 0.67 | 0.43 | 157.88 | 158.805 | 156.535 | 411251 |
1739230800 | 157.51 | -0.42 | -0.27 | 157.94999 | 159.99 | 156.84 | 409293 |
1738971600 | 157.93 | 1.05 | 0.67 | 156.07 | 159.1883 | 156.07 | 325473 |
1738885200 | 156.88 | -1.57 | -0.99 | 159.58 | 160.487 | 156.65 | 306051 |
1738798800 | 158.44999 | -0.33 | -0.21 | 159.71 | 160.4 | 158.04499 | 232332 |
1738712400 | 158.78 | 2.6 | 1.66 | 156.18 | 159.05 | 154.4601 | 245945 |
1738626000 | 156.18 | -3.23 | -2.03 | 156.08 | 158.88 | 153.805 | 247964 |
1738366800 | 159.41 | -3 | -1.85 | 162.41999 | 163.22999 | 158.19999 | 1016383 |
1738280400 | 162.41 | 1.62 | 1.01 | 162.58 | 163.29 | 159.642 | 294511 |
1738194000 | 160.79 | 0.05 | 0.03 | 161.94999 | 163.05 | 159.19999 | 239217 |
1738107600 | 160.74 | 0.06 | 0.04 | 161.66 | 161.66 | 159.245 | 220044 |
1738021200 | 160.68 | -3.27 | -1.99 | 160.46 | 163.37 | 157.85499 | 399854 |
1737762000 | 163.94999 | -1.19 | -0.72 | 165.91999 | 165.91999 | 162.87 | 329844 |
1737675600 | 165.13999 | 0 | 0.00 | 165.13999 | 165.13999 | 165.13999 | 0 |
1737589200 | 165.13999 | -0.42 | -0.25 | 164.66999 | 166.01 | 163.68 | 262107 |
1737502800 | 165.56 | 0.15 | 0.09 | 166.5 | 166.9 | 164.675 | 262309 |
1737157200 | 165.41 | -0.15 | -0.09 | 165.69999 | 166.405 | 164.38999 | 980377 |
1737070800 | 165.56 | 1.97 | 1.20 | 162.58 | 166.33 | 162.53 | 346063 |
1736984400 | 163.59 | 4.21 | 2.64 | 162.85 | 163.97999 | 161.68 | 360822 |
1736898000 | 159.38 | 3.28 | 2.10 | 156 | 159.9 | 156 | 266380 |
1736811600 | 156.1 | 1.49 | 0.96 | 153.69999 | 156.97 | 153.69999 | 180478 |
1736552400 | 154.61 | -3.82 | -2.41 | 157.31 | 157.31 | 153.36 | 308632 |
1736379600 | 158.43 | 1.07 | 0.68 | 156.35 | 158.68 | 155.505 | 216065 |
1736293200 | 157.36 | 0.35 | 0.22 | 158.69999 | 158.69999 | 155 | 225878 |
1736206800 | 157.01 | -2.22 | -1.39 | 161.01 | 161.01 | 156.71 | 265669 |
1735947600 | 159.22999 | 2.75 | 1.76 | 157.97 | 160.57 | 156.12 | 220713 |
1735861200 | 156.47999 | -0.38 | -0.24 | 158.16 | 159.8 | 155.85499 | 228642 |
1735688400 | 156.86 | 0.53 | 0.34 | 157.65 | 157.78 | 156.41999 | 236865 |
1735602000 | 156.33 | -3 | -1.88 | 157.66 | 158.03989 | 154.995 | 226334 |
1735342800 | 159.33 | -0.64 | -0.40 | 161.71 | 161.71 | 157.8981 | 151975 |
1735256400 | 159.97 | 1.91 | 1.21 | 157.9 | 160.53 | 156.66999 | 148630 |
1735077840 | 158.06 | 1.29 | 0.82 | 157.41 | 158.37 | 156.8 | 107045 |
1734997200 | 156.77 | 1.11 | 0.71 | 154.52 | 157.005 | 154.5 | 257555 |
1734738000 | 155.66 | 0 | 0.00 | 156.19 | 158.63 | 155.1419 | 1240513 |
1734651600 | 155.66 | -0.64 | -0.41 | 158.09 | 161.01249 | 155.37 | 287631 |
1734565200 | 156.3 | -5.65 | -3.49 | 161.88 | 163.52 | 155.47 | 371292 |
1734478800 | 161.94999 | -2.05 | -1.25 | 162.69999 | 163 | 159.51 | 380099 |
1734392400 | 164 | -1.67 | -1.01 | 164.88 | 165.1603 | 162.37 | 282531 |
1734133200 | 165.66999 | -1.05 | -0.63 | 167.57 | 167.57 | 165.1945 | 241418 |
1734046800 | 166.72 | 2.52 | 1.53 | 164.69 | 166.83 | 162.46 | 206522 |
1733960400 | 164.19999 | 0.21 | 0.13 | 164.69999 | 166.5 | 163.53 | 376620 |
1733874000 | 163.99 | 0.22 | 0.13 | 163.37 | 166.15 | 162.321 | 166490 |
1733787600 | 163.77 | -0.44 | -0.27 | 165 | 166.55 | 163.72 | 217616 |
1733528400 | 164.21 | -0.43 | -0.26 | 165.72999 | 166.69999 | 163.745 | 150390 |
1733442000 | 164.63999 | -1.63 | -0.98 | 166.52 | 167.04 | 164.46 | 245349 |
1733355600 | 166.27 | 0 | 0.00 | 166 | 167.34 | 163.55 | 302838 |
1733269200 | 166.27 | -3.76 | -2.21 | 172.18 | 172.18 | 165.04 | 199078 |
1733182800 | 170.03 | 1.19 | 0.70 | 167.33 | 170.74 | 167 | 282343 |
1732917840 | 168.84 | 0.81 | 0.48 | 168.03 | 170.42 | 168.03 | 99978 |
1732750800 | 168.03 | -1.78 | -1.05 | 170 | 170.9 | 167.51 | 174004 |
1732664400 | 169.81 | 0.35 | 0.21 | 168.16 | 171.06 | 166.22999 | 318473 |
1732578000 | 169.46 | 3.79 | 2.29 | 167.38 | 171.78 | 167.38 | 399872 |
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