Hot Features
プレミアム
ATRenew Inc (RERE)
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 | -0.68 | -14.2857142857 | 4.76 | 4.81 | 4.04 | 971776 | 4.29428463 | CS |
| 4 | -0.6 | -12.8205128205 | 4.68 | 5.2 | 4.04 | 1494130 | 4.71971019 | CS |
| 12 | -1.585 | -27.9788172992 | 5.665 | 5.71 | 4.04 | 1072330 | 4.76535386 | CS |
| 26 | -1.16 | -22.1374045802 | 5.24 | 6.47 | 4.04 | 1261395 | 5.30028118 | CS |
| 52 | 1.58 | 63.2 | 2.5 | 6.47 | 2.49 | 1723104 | 4.4853064 | CS |
| 156 | 1.08 | 36 | 3 | 6.47 | 1.01 | 1111874 | 3.50900554 | CS |
| 260 | -14.2 | -77.6805251641 | 18.28 | 18.49 | 1.01 | 807017 | 3.82147011 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 4.08 | -0.04 | -0.97 | 4.14 | 4.215 | 3.985 | 891301 |
| 1780958400 | 4.12 | 0.06 | 1.48 | 4.13 | 4.18 | 4.07 | 949761 |
| 1780699200 | 4.0599999 | -0.29 | -6.67 | 4.35 | 4.3785 | 4.04 | 1168571 |
| 1780612800 | 4.35 | -0.02 | -0.46 | 4.38 | 4.43 | 4.3099999 | 832033 |
| 1780526400 | 4.37 | -0.21 | -4.59 | 4.5199999 | 4.53 | 4.36 | 725440 |
| 1780440000 | 4.58 | -0.06 | -1.29 | 4.76 | 4.8099999 | 4.58 | 1183076 |
| 1780353600 | 4.64 | -0.01 | -0.22 | 4.67 | 4.775 | 4.6134 | 1124168 |
| 1780094400 | 4.65 | 0.02 | 0.43 | 4.68 | 4.76 | 4.6 | 1355613 |
| 1780008000 | 4.63 | -0.12 | -2.53 | 4.69 | 4.89 | 4.6 | 2041321 |
| 1779921600 | 4.75 | 0.04 | 0.85 | 4.64 | 4.875 | 4.64 | 1402666 |
| 1779835200 | 4.71 | 0.03 | 0.64 | 4.7 | 4.95 | 4.7 | 1029193 |
| 1779489600 | 4.68 | -0.25 | -5.07 | 4.5 | 4.795 | 4.45 | 3114291 |
| 1779403200 | 4.93 | -0.25 | -4.83 | 5 | 5.17 | 4.9 | 1500034 |
| 1779316800 | 5.18 | 0.16 | 3.19 | 4.92 | 5.2 | 4.51 | 4030867 |
| 1779230400 | 5.0199999 | 0.52 | 11.56 | 4.7699999 | 5.11 | 4.4 | 3740599 |
| 1779144000 | 4.5 | 0.18 | 4.17 | 4.4 | 4.6199 | 4.4 | 1048806 |
| 1778884800 | 4.32 | -0.18 | -4.00 | 4.4 | 4.475 | 4.3 | 686325 |
| 1778798400 | 4.5 | -0.22 | -4.66 | 4.64 | 4.65 | 4.455 | 890793 |
| 1778712000 | 4.72 | 0.11 | 2.39 | 4.62 | 4.7699999 | 4.57 | 941803 |
| 1778625600 | 4.61 | -0.09 | -1.91 | 4.68 | 4.75 | 4.57 | 623110 |
| 1778539200 | 4.7 | -0.07 | -1.47 | 4.82 | 4.825 | 4.6301 | 867032 |
| 1778280000 | 4.7699999 | 0.27 | 6.00 | 4.58 | 4.79 | 4.57 | 881455 |
| 1778193600 | 4.5 | 0.1 | 2.27 | 4.44 | 4.565 | 4.42 | 804597 |
| 1778107200 | 4.4 | -0.01 | -0.23 | 4.49 | 4.53 | 4.38 | 642097 |
| 1778020800 | 4.41 | 0.09 | 2.08 | 4.35 | 4.4401 | 4.34 | 317963 |
| 1777934400 | 4.32 | -0.11 | -2.48 | 4.43 | 4.44 | 4.3101 | 509358 |
| 1777675200 | 4.43 | -0.08 | -1.77 | 4.5 | 4.54 | 4.4 | 486343 |
| 1777588800 | 4.51 | 0.11 | 2.50 | 4.47 | 4.51 | 4.355 | 656376 |
| 1777502400 | 4.4 | -0.08 | -1.79 | 4.5 | 4.63 | 4.39 | 551013 |
| 1777416000 | 4.48 | -0.12 | -2.61 | 4.55 | 4.5599999 | 4.41 | 522310 |
| 1777329600 | 4.6 | -0.18 | -3.77 | 4.7699999 | 4.8 | 4.563 | 457451 |
| 1777070400 | 4.78 | 0.11 | 2.36 | 4.67 | 4.8 | 4.58 | 809424 |
| 1776984000 | 4.67 | -0.06 | -1.27 | 4.69 | 4.6963 | 4.535 | 1085375 |
| 1776897600 | 4.73 | 0 | 0.00 | 4.75 | 4.87 | 4.7 | 835766 |
| 1776811200 | 4.73 | -0.17 | -3.47 | 4.89 | 4.98 | 4.69 | 739832 |
| 1776724800 | 4.9 | -0.16 | -3.16 | 4.99 | 5.14 | 4.88 | 587718 |
| 1776465600 | 5.0599999 | 0.11 | 2.22 | 5.04 | 5.2 | 5.0199999 | 671720 |
| 1776379200 | 4.95 | 0.07 | 1.43 | 4.89 | 5.03 | 4.89 | 575222 |
| 1776292800 | 4.88 | 0.09 | 1.88 | 4.7699999 | 4.95 | 4.7699999 | 732418 |
| 1776206400 | 4.79 | 0.09 | 1.91 | 4.7699999 | 4.85 | 4.7 | 869917 |
| 1776120000 | 4.7 | 0.24 | 5.38 | 4.46 | 4.728 | 4.426 | 663188 |
| 1775860800 | 4.46 | -0.1 | -2.19 | 4.59 | 4.64 | 4.43 | 1234227 |
| 1775774400 | 4.5599999 | -0.08 | -1.72 | 4.54 | 4.63 | 4.45 | 683002 |
| 1775688000 | 4.64 | 0.26 | 5.94 | 4.72 | 4.75 | 4.6 | 615937 |
| 1775601600 | 4.38 | -0.09 | -2.01 | 4.46 | 4.5599999 | 4.3099999 | 449558 |
| 1775515200 | 4.47 | 0.05 | 1.13 | 4.33 | 4.62 | 4.33 | 560288 |
| 1775169600 | 4.42 | -0.26 | -5.56 | 4.51 | 4.6594 | 4.35 | 961673 |
| 1775083200 | 4.68 | -0.01 | -0.21 | 4.73 | 4.8 | 4.64 | 1263441 |
| 1774996800 | 4.69 | 0 | 0.00 | 4.69 | 4.74 | 4.5599999 | 1202355 |
| 1774910400 | 4.69 | -0.12 | -2.49 | 4.8 | 4.86 | 4.64 | 934110 |
| 1774651200 | 4.8099999 | -0.12 | -2.43 | 4.95 | 4.95 | 4.75 | 1027165 |
| 1774564800 | 4.93 | -0.18 | -3.52 | 5.05 | 5.1299 | 4.91 | 554240 |
| 1774478400 | 5.11 | 0.06 | 1.19 | 5.15 | 5.25 | 5.05 | 528694 |
| 1774392000 | 5.05 | 0.04 | 0.80 | 4.97 | 5.08 | 4.87 | 721918 |
| 1774305600 | 5.01 | 0.16 | 3.30 | 4.92 | 5.065 | 4.86 | 1640627 |
| 1774046400 | 4.85 | -0.29 | -5.64 | 5.12 | 5.14 | 4.78 | 1645418 |
| 1773960000 | 5.14 | -0.25 | -4.64 | 5.2 | 5.23 | 4.94 | 1807705 |
| 1773873600 | 5.39 | -0.04 | -0.74 | 5.5 | 5.58 | 5.37 | 1984753 |
| 1773787200 | 5.43 | -0.27 | -4.74 | 5.665 | 5.71 | 5.4 | 1724969 |
| 1773700800 | 5.7 | 0.05 | 0.88 | 5.75 | 5.855 | 5.65 | 1248662 |
| 1773441600 | 5.65 | 0.05 | 0.89 | 5.63 | 5.775 | 5.6 | 984418 |
| 1773355200 | 5.6 | 0.02 | 0.36 | 5.63 | 5.8099999 | 5.57 | 1399560 |
| 1773268800 | 5.58 | -0.63 | -10.14 | 6.17 | 6.2699999 | 5.175 | 8849301 |
| 1773182400 | 6.21 | 0.65 | 11.69 | 5.65 | 6.26 | 5.65 | 3136700 |
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。
