Hot Features
プレミアム
REV Group Inc (REVG)
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 | -0.61 | -1.74835196331 | 34.89 | 35.9399 | 33.5035 | 403775 | 35.16875864 | CS |
| 4 | 3.2 | 10.296010296 | 31.08 | 35.9399 | 30.69 | 483961 | 33.22348333 | CS |
| 12 | 7.95 | 30.1936954045 | 26.33 | 35.96 | 26.275 | 552007 | 31.98160932 | CS |
| 26 | 5.81 | 20.4074464348 | 28.47 | 35.96 | 21.54 | 610945 | 29.46489653 | CS |
| 52 | 14.71 | 75.1660705161 | 19.57 | 35.96 | 16 | 764865 | 25.23019361 | CS |
| 156 | 21.26 | 163.287250384 | 13.02 | 35.96 | 9.5001 | 399657 | 20.80921508 | CS |
| 260 | 23.87 | 229.298751201 | 10.41 | 35.96 | 3.5 | 376102 | 17.58556792 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 34.77 | -0.38 | -1.08 | 35.22 | 35.56 | 34.52 | 427951 |
| 1737675600 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1737589200 | 35.15 | -0.43 | -1.21 | 35.61 | 35.9399 | 34.8 | 352341 |
| 1737502800 | 35.58 | 1.13 | 3.28 | 34.97 | 35.79 | 34.84 | 428308 |
| 1737157200 | 34.45 | 0.5 | 1.47 | 34.35 | 34.62 | 34 | 451105 |
| 1737070800 | 33.95 | 0.51 | 1.53 | 33.27 | 34.02 | 33.09 | 407580 |
| 1736984400 | 33.439999 | 1.15 | 3.56 | 33.47 | 33.63 | 32.96 | 442816 |
| 1736898000 | 32.29 | 0.27 | 0.84 | 32.29 | 32.9899 | 31.76 | 581983 |
| 1736811600 | 32.02 | -0.49 | -1.51 | 31.98 | 32.88 | 31.69 | 570776 |
| 1736552400 | 32.509999 | -0.58 | -1.75 | 32.08 | 32.627 | 31.14 | 691001 |
| 1736379600 | 33.09 | 0.32 | 0.98 | 32.275 | 33.1 | 31.84 | 347378 |
| 1736293200 | 32.77 | -0.96 | -2.85 | 34.1237 | 34.1237 | 32.189999 | 450348 |
| 1736206800 | 33.73 | -0.16 | -0.47 | 33.515 | 34.28 | 33.49 | 642898 |
| 1735947600 | 33.89 | 2.05 | 6.44 | 32.439999 | 34.11 | 32.354999 | 568864 |
| 1735861200 | 31.84 | -0.03 | -0.09 | 32.055 | 32.078 | 31.32 | 484923 |
| 1735688400 | 31.87 | 0.55 | 1.76 | 31.6 | 32.119999 | 31.41 | 510379 |
| 1735602000 | 31.32 | -0.01 | -0.03 | 31.08 | 31.5 | 30.69 | 348807 |
| 1735342800 | 31.33 | -0.52 | -1.63 | 31.63 | 31.67 | 30.515 | 362113 |
| 1735256400 | 31.85 | 0.34 | 1.08 | 31.42 | 31.87 | 30.99 | 332016 |
| 1735077840 | 31.51 | 0.68 | 2.21 | 31.14 | 32.0437 | 31.035 | 208868 |
| 1734997200 | 30.83 | -0.95 | -2.99 | 32.02 | 32.02 | 30.595 | 515617 |
| 1734738000 | 31.78 | -0.33 | -1.03 | 31.69 | 32.35 | 31.49 | 1088625 |
| 1734651600 | 32.11 | -0.2 | -0.62 | 32.6 | 33.32 | 31.96 | 461832 |
| 1734565200 | 32.31 | -0.29 | -0.89 | 33.189999 | 33.97 | 31.97 | 790875 |
| 1734478800 | 32.6 | -1.57 | -4.59 | 33.61 | 33.775 | 32.53 | 876909 |
| 1734392400 | 34.17 | -1.06 | -3.01 | 35.033 | 35.53 | 33.86 | 889395 |
| 1734133200 | 35.23 | 1.24 | 3.65 | 34.71 | 35.25 | 33.72 | 779867 |
| 1734046800 | 33.99 | 0.3 | 0.89 | 33.54 | 34.92 | 33.54 | 1326409 |
| 1733960400 | 33.69 | 4.09 | 13.82 | 32.509999 | 35.96 | 32.32 | 2755952 |
| 1733874000 | 29.6 | -0.26 | -0.87 | 29.745 | 30.33 | 29.53 | 979559 |
| 1733787600 | 29.86 | -0.79 | -2.58 | 30.6993 | 30.9699 | 29.8 | 577115 |
| 1733528400 | 30.65 | -0.14 | -0.45 | 30.87 | 31.17 | 30.25 | 434600 |
| 1733442000 | 30.79 | -1.69 | -5.20 | 32.45 | 32.549999 | 30.77 | 703384 |
| 1733355600 | 32.479999 | 0.81 | 2.56 | 31.79 | 32.659999 | 31.45 | 504497 |
| 1733269200 | 31.67 | 0.61 | 1.96 | 31.03 | 31.74 | 30.69 | 393148 |
| 1733182800 | 31.06 | 0.04 | 0.13 | 31.17 | 31.65 | 30.95 | 477337 |
| 1732917840 | 31.02 | 0.17 | 0.55 | 31.36 | 31.47 | 30.96 | 205918 |
| 1732750800 | 30.85 | 0 | 0.00 | 31.09 | 31.2575 | 30.53 | 206749 |
| 1732664400 | 30.85 | -1.1 | -3.44 | 31.4 | 31.49 | 30.66 | 332348 |
| 1732578000 | 31.95 | 1.04 | 3.36 | 31.32 | 32.74 | 31.32 | 600610 |
| 1732318800 | 30.91 | 1.09 | 3.66 | 29.84 | 31.005 | 29.55 | 314563 |
| 1732232400 | 29.82 | 0.61 | 2.09 | 29.53 | 30.07 | 29.33 | 274692 |
| 1732146000 | 29.21 | -0.02 | -0.07 | 29.28 | 29.305 | 28.25 | 365220 |
| 1732059600 | 29.23 | -0.41 | -1.38 | 29.105 | 29.67 | 28.9324 | 254015 |
| 1731973200 | 29.64 | -0.04 | -0.13 | 29.89 | 30.6 | 29.59 | 290825 |
| 1731714000 | 29.68 | -0.14 | -0.47 | 29.78 | 30.38 | 29.47 | 329069 |
| 1731627600 | 29.82 | -0.56 | -1.84 | 30.455 | 30.7 | 29.6 | 445181 |
| 1731541200 | 30.38 | -0.25 | -0.82 | 30.75 | 31 | 30.12 | 326662 |
| 1731454800 | 30.63 | -0.17 | -0.55 | 30.74 | 31.07 | 30.095 | 350410 |
| 1731368400 | 30.8 | 0.84 | 2.80 | 30.57 | 31.01 | 30.055 | 344959 |
| 1731109200 | 29.96 | 0.4 | 1.35 | 29.56 | 30.45 | 29.56 | 333458 |
| 1731022800 | 29.56 | -0.02 | -0.07 | 29.31 | 29.945 | 29.21 | 562529 |
| 1730936400 | 29.58 | 1.73 | 6.21 | 30.43 | 30.43 | 28.985 | 841398 |
| 1730850000 | 27.85 | 0.82 | 3.03 | 27 | 27.87 | 26.85 | 499545 |
| 1730763600 | 27.03 | 0.68 | 2.58 | 26.33 | 27.62 | 26.29 | 477100 |
| 1730500800 | 26.35 | -0.15 | -0.57 | 26.59 | 26.98 | 25.87 | 662195 |
| 1730414400 | 26.5 | -0.28 | -1.05 | 26.54 | 26.75 | 25.76 | 538117 |
| 1730328000 | 26.78 | -0.55 | -2.01 | 27.215 | 27.51 | 26.76 | 1031643 |
| 1730241600 | 27.33 | -0.87 | -3.09 | 27.91 | 28.1 | 27.17 | 599915 |
| 1730155200 | 28.2 | 1.61 | 6.05 | 27.03 | 28.35 | 27.03 | 402694 |
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
