Hot Features
プレミアム
RBC Bearings Incorporated (RBC)
NYSE
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 | -2.56 | -0.852168702773 | 300.41 | 306.4036 | 295.99 | 104255 | 299.30337096 | CS |
| 4 | -38.2 | -11.3673560482 | 336.05 | 337.315 | 295.03 | 201309 | 309.60610006 | CS |
| 12 | 10.88 | 3.79133707356 | 286.97 | 346.775 | 270 | 160290 | 312.69370098 | CS |
| 26 | 22.8 | 8.28940192692 | 275.05 | 346.775 | 260.53 | 154570 | 299.92441704 | CS |
| 52 | 26.98 | 9.9604976557 | 270.87 | 346.775 | 240.36 | 147834 | 285.68969427 | CS |
| 156 | 146.85 | 97.2516556291 | 151 | 346.775 | 151 | 129058 | 250.3709486 | CS |
| 260 | 213.09 | 251.403964134 | 84.76 | 346.775 | 51.99 | 172478 | 174.31931838 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 297.85 | 0.42 | 0.14 | 294.70999 | 298.565 | 293.14 | 83801 |
| 1736293200 | 297.43 | -2.89 | -0.96 | 301.57 | 301.57 | 295.99 | 99141 |
| 1736206800 | 300.32 | -1.33 | -0.44 | 302.52999 | 306.4036 | 299.97 | 104813 |
| 1735947600 | 301.64999 | 3.84 | 1.29 | 297.6 | 303.2 | 296.97 | 103478 |
| 1735861200 | 297.81 | -1.33 | -0.44 | 300.41 | 301.75 | 296.15499 | 109586 |
| 1735688400 | 299.14 | 2.05 | 0.69 | 298.3 | 299.695 | 296.83 | 106714 |
| 1735602000 | 297.08999 | -3.1 | -1.03 | 297.89 | 299.125 | 295.02999 | 165780 |
| 1735342800 | 300.19 | -3.74 | -1.23 | 301.77 | 303.86 | 299.1 | 144234 |
| 1735256400 | 303.93 | -0.7 | -0.23 | 302.6 | 304.92 | 301.89999 | 118456 |
| 1735077840 | 304.63 | 0.01 | 0.00 | 303.13 | 305.99 | 303.06 | 85998 |
| 1734997200 | 304.62 | -1.66 | -0.54 | 307.33 | 307.44 | 301.35 | 260330 |
| 1734738000 | 306.27999 | -3.92 | -1.26 | 307.04 | 313.825 | 305.48 | 975013 |
| 1734651600 | 310.2 | -1.92 | -0.62 | 314.54 | 323.175 | 309.18 | 330385 |
| 1734565200 | 312.12 | -8.37 | -2.61 | 320.48 | 326.18 | 311.89 | 233460 |
| 1734478800 | 320.49 | -5.88 | -1.80 | 324.37 | 326.58 | 320.27999 | 199460 |
| 1734392400 | 326.37 | -1.21 | -0.37 | 327.94 | 331.435 | 325.26 | 211243 |
| 1734133200 | 327.58 | -3.09 | -0.93 | 329.79 | 330.26 | 323.76 | 150671 |
| 1734046800 | 330.67 | -4.75 | -1.42 | 334.58 | 336.87 | 330.17 | 109235 |
| 1733960400 | 335.42 | 2.88 | 0.87 | 336.05 | 337.315 | 332.27999 | 115571 |
| 1733874000 | 332.54 | -1.02 | -0.31 | 334.72 | 337.63 | 331.315 | 173966 |
| 1733787600 | 333.56 | -0.83 | -0.25 | 336.18 | 339.6 | 333.45 | 155349 |
| 1733528400 | 334.39 | 0.13 | 0.04 | 335 | 335.48 | 332.49 | 108715 |
| 1733442000 | 334.26 | -5.45 | -1.60 | 339.26 | 346.775 | 333.57 | 101596 |
| 1733355600 | 339.71 | -1.32 | -0.39 | 340.47 | 342.64 | 338.0309 | 148997 |
| 1733269200 | 341.03 | 5.8 | 1.73 | 336.38 | 341.97 | 335.035 | 142861 |
| 1733182800 | 335.23 | 0.12 | 0.04 | 333.61 | 337.43 | 333.61 | 139998 |
| 1732917840 | 335.11 | -4.55 | -1.34 | 341.51 | 343.915 | 335.1 | 99585 |
| 1732750800 | 339.66 | -0.31 | -0.09 | 341.46 | 343.36 | 337.87 | 150292 |
| 1732664400 | 339.97 | 1.19 | 0.35 | 337.76 | 342 | 334.63 | 282763 |
| 1732578000 | 338.78 | 1.96 | 0.58 | 338.84 | 343.66 | 337.57 | 235490 |
| 1732318800 | 336.82 | 12.37 | 3.81 | 327.98 | 337.19 | 327.98 | 186737 |
| 1732232400 | 324.45 | -0.01 | -0.00 | 320.54 | 326.26 | 320.54 | 180884 |
| 1732146000 | 324.45999 | 1.95 | 0.60 | 322.89999 | 324.62 | 316.70999 | 117638 |
| 1732059600 | 322.51 | 2.38 | 0.74 | 316.81 | 323.19 | 316.58 | 145964 |
| 1731973200 | 320.13 | 6.65 | 2.12 | 314.87 | 320.3 | 312.51 | 160757 |
| 1731714000 | 313.48 | 0.01 | 0.00 | 311.83 | 313.64 | 309.87 | 71862 |
| 1731627600 | 313.47 | -2.22 | -0.70 | 315.39999 | 317.91 | 311.31 | 74557 |
| 1731541200 | 315.69 | 0.32 | 0.10 | 315.35 | 319.67 | 313.27 | 177818 |
| 1731454800 | 315.37 | -4.71 | -1.47 | 317.76 | 318.36 | 312.64 | 139486 |
| 1731368400 | 320.08 | 0.23 | 0.07 | 322.97 | 328.39 | 319.51 | 168883 |
| 1731109200 | 319.85 | 2.14 | 0.67 | 317.43 | 322.115 | 317.01 | 160383 |
| 1731022800 | 317.70999 | 1.19 | 0.38 | 315.85 | 319.3988 | 313.49 | 153946 |
| 1730936400 | 316.52 | 28.67 | 9.96 | 300.64 | 317.27 | 300.64 | 222131 |
| 1730850000 | 287.85 | 2.83 | 0.99 | 283.47 | 289.63 | 283.47 | 124874 |
| 1730763600 | 285.02 | -0.28 | -0.10 | 283.8 | 289.49 | 283.11 | 143312 |
| 1730500800 | 285.3 | 4.95 | 1.77 | 270 | 286.92 | 270 | 213832 |
| 1730414400 | 280.35 | -6.02 | -2.10 | 284.52 | 285.85 | 280.06 | 126512 |
| 1730328000 | 286.37 | 0.54 | 0.19 | 285.88 | 289.375 | 285.15499 | 94942 |
| 1730241600 | 285.83 | -2.74 | -0.95 | 286.6 | 287.505 | 283.8 | 144440 |
| 1730155200 | 288.57 | -0.27 | -0.09 | 290.69 | 293.19 | 288.57 | 101791 |
| 1729896000 | 288.83999 | 0.68 | 0.24 | 290.68 | 292.20999 | 286.79 | 93520 |
| 1729809600 | 288.16 | 1.2 | 0.42 | 286.39999 | 289.43 | 285.20999 | 112974 |
| 1729723200 | 286.95999 | 2.53 | 0.89 | 283.79 | 286.95999 | 281.37 | 108449 |
| 1729636800 | 284.43 | -1.87 | -0.65 | 284.70999 | 285.51 | 282.04 | 98788 |
| 1729550400 | 286.3 | -1.8 | -0.62 | 286.83 | 288.27999 | 282.81 | 103193 |
| 1729291200 | 288.1 | -2.1 | -0.72 | 288.86 | 289.89999 | 286.02 | 110479 |
| 1729204800 | 290.2 | -0.41 | -0.14 | 291.89999 | 291.97 | 288.83999 | 84448 |
| 1729118400 | 290.61 | 5.91 | 2.08 | 286.97 | 292.7 | 285.68 | 150737 |
| 1729032000 | 284.7 | 4.05 | 1.44 | 280.01 | 286.83 | 279.99 | 146826 |
| 1728945600 | 280.64999 | -0.23 | -0.08 | 280.99 | 281.99 | 278.98 | 258609 |
| 1728686400 | 280.88 | 2.22 | 0.80 | 278.7 | 283.17989 | 278.69 | 156751 |
| 1728600000 | 278.66 | -2.57 | -0.91 | 279.06 | 280.185 | 275.38 | 114893 |
| 1728513600 | 281.23 | -1.82 | -0.64 | 283.82 | 284.83 | 279.39999 | 131510 |
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
