Hot Features
プレミアム
RH (RH)
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 | 1.4312 | 0.943752060666 | 151.65 | 159.83 | 141.28 | 1122869 | 151.72201433 | CS |
| 4 | 26.1112 | 20.5648578404 | 126.97 | 159.83 | 113.6 | 945611 | 143.07857162 | CS |
| 12 | 19.6112 | 14.6933393272 | 133.47 | 159.83 | 106.3037 | 1212960 | 130.67243934 | CS |
| 26 | -7.3288 | -4.5687924693 | 160.41 | 239.4 | 106.3037 | 1147923 | 157.84531804 | CS |
| 52 | -24.5688 | -13.8298902336 | 177.65 | 257 | 106.3037 | 1144983 | 177.42409795 | CS |
| 156 | -111.9188 | -42.233509434 | 265 | 457.26 | 106.3037 | 964235 | 234.03870532 | CS |
| 260 | -526.8788 | -77.4867345138 | 679.96 | 744.56 | 106.3037 | 861533 | 274.6500277 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 153.04 | -6.28 | -3.94 | 159.32 | 163.555 | 147 | 1952151 |
| 1781217600 | 159.32 | 10.63 | 7.15 | 148.66 | 159.83 | 147.24 | 1797667 |
| 1781131200 | 148.69 | -1.4 | -0.93 | 147.78 | 153.4 | 146.3 | 913103 |
| 1781044800 | 150.09 | 3.29 | 2.24 | 146.8 | 152.91999 | 141.28 | 1083797 |
| 1780958400 | 146.8 | 0.17 | 0.12 | 144 | 150.886 | 142.0212 | 852948 |
| 1780699200 | 146.63 | -6.62 | -4.32 | 151.65 | 152.19999 | 144.0601 | 966830 |
| 1780612800 | 153.25 | 0.8 | 0.52 | 154.8 | 155.99 | 150.5 | 587144 |
| 1780526400 | 152.44999 | -3.68 | -2.36 | 152.77 | 153.5 | 147.79499 | 720844 |
| 1780440000 | 156.13 | 6.8 | 4.55 | 149.75 | 158.8144 | 148.06 | 884178 |
| 1780353600 | 149.33 | 0.84 | 0.57 | 147.44 | 151.32 | 142.64009 | 783115 |
| 1780094400 | 148.49 | -0.66 | -0.44 | 148.91 | 151.82 | 146.0001 | 828422 |
| 1780008000 | 149.15 | 5.57 | 3.88 | 141.78 | 150.36 | 140.4274 | 916887 |
| 1779921600 | 143.58 | 5.12 | 3.70 | 140 | 146.24 | 140 | 751616 |
| 1779835200 | 138.46 | 2.04 | 1.50 | 138 | 144.7999 | 136.18 | 870453 |
| 1779489600 | 136.41999 | -2.66 | -1.91 | 139 | 141.4999 | 135.63 | 656091 |
| 1779403200 | 139.08 | 5.92 | 4.45 | 131.07 | 142.08 | 128.94999 | 1036908 |
| 1779316800 | 133.16 | 11.02 | 9.02 | 122.5 | 135.8911 | 118.645 | 1399422 |
| 1779230400 | 122.14 | 1.42 | 1.18 | 119.01 | 122.9 | 113.6 | 1053674 |
| 1779144000 | 120.72 | -2.45 | -1.99 | 123.03 | 126.95 | 118.7822 | 1036460 |
| 1778884800 | 123.17 | -4.7 | -3.68 | 126.97 | 127.9 | 122 | 827042 |
| 1778798400 | 127.87 | -1.01 | -0.78 | 130.69 | 132 | 126.225 | 664153 |
| 1778712000 | 128.88 | -2.41 | -1.84 | 128.84 | 132.41 | 125.9 | 715844 |
| 1778625600 | 131.29 | 2.09 | 1.62 | 128 | 132.84 | 126.2201 | 732664 |
| 1778539200 | 129.19999 | -4.69 | -3.50 | 133.96 | 136.55 | 128.34 | 1045775 |
| 1778280000 | 133.88999 | 0.24 | 0.18 | 135.32 | 135.97999 | 132 | 582251 |
| 1778193600 | 133.65 | 1.92 | 1.46 | 131.75 | 134.91 | 131.38 | 766893 |
| 1778107200 | 131.72999 | 8.25 | 6.68 | 128.19 | 132.37 | 127.4001 | 886266 |
| 1778020800 | 123.48 | 1.13 | 0.92 | 122.96 | 124.5831 | 121.5 | 591226 |
| 1777934400 | 122.35 | -7.62 | -5.86 | 129.59 | 130.05 | 120.0901 | 1072939 |
| 1777675200 | 129.97 | -1.99 | -1.51 | 131.65 | 133.8099 | 129.5548 | 802655 |
| 1777588800 | 131.96 | -0.01 | -0.01 | 132.41 | 134.4999 | 131.18 | 735971 |
| 1777502400 | 131.97 | -0.98 | -0.74 | 132 | 134.16999 | 129.6801 | 712976 |
| 1777416000 | 132.94999 | -3.1 | -2.28 | 135.66999 | 138.75 | 132.54 | 667763 |
| 1777329600 | 136.05 | -1.46 | -1.06 | 136.86 | 139.82239 | 135 | 745354 |
| 1777070400 | 137.51 | -0.58 | -0.42 | 138.53 | 140.96 | 136 | 741993 |
| 1776984000 | 138.09 | 1.48 | 1.08 | 135.43 | 138.63 | 134.34 | 859228 |
| 1776897600 | 136.61 | -2 | -1.44 | 141.09 | 142.25 | 135.37 | 972936 |
| 1776811200 | 138.61 | -4.08 | -2.86 | 143.65 | 147.12 | 138.195 | 921377 |
| 1776724800 | 142.69 | 1.65 | 1.17 | 139.34 | 143.3099 | 137.47999 | 869067 |
| 1776465600 | 141.04 | 11.55 | 8.92 | 133.5 | 147 | 133.5 | 1890789 |
| 1776379200 | 129.49 | -0.03 | -0.02 | 130.43 | 133.79 | 127.825 | 832448 |
| 1776292800 | 129.52 | -1.2 | -0.92 | 130.82 | 132.88 | 128.85499 | 986887 |
| 1776206400 | 130.72 | 4.5 | 3.57 | 127.56 | 131.35499 | 127 | 947993 |
| 1776120000 | 126.22 | 0.64 | 0.51 | 126 | 128.9 | 124.3401 | 1129442 |
| 1775860800 | 125.58 | 1.78 | 1.44 | 124.53 | 128.13999 | 122.76 | 1865803 |
| 1775774400 | 123.8 | 3.8 | 3.17 | 118.27 | 124 | 116.12 | 1170082 |
| 1775688000 | 120 | 5.67 | 4.96 | 121.5 | 124.29 | 119.44 | 1950493 |
| 1775601600 | 114.33 | -4.32 | -3.64 | 117.06 | 117.09 | 109.2801 | 2008573 |
| 1775515200 | 118.65 | 5.19 | 4.57 | 112.96 | 119.04 | 112.82 | 1633044 |
| 1775169600 | 113.46 | 0.61 | 0.54 | 109.93 | 116.1818 | 108.3801 | 2604758 |
| 1775083200 | 112.85 | -26.97 | -19.29 | 110.2 | 114.9 | 106.3037 | 8838191 |
| 1774996800 | 139.82 | 7.8 | 5.91 | 135.68 | 142.47999 | 133.77 | 2921731 |
| 1774910400 | 132.02 | 1.17 | 0.89 | 133.22999 | 138.84 | 130.155 | 1304428 |
| 1774651200 | 130.85 | -1.18 | -0.89 | 130 | 133.36 | 128.695 | 1120740 |
| 1774564800 | 132.03 | -4.91 | -3.59 | 133.88 | 139.58 | 131.9 | 625065 |
| 1774478400 | 136.94 | 8.16 | 6.34 | 133.24 | 137.5 | 131.25 | 1013044 |
| 1774392000 | 128.78 | -1.39 | -1.07 | 128.41 | 131.7979 | 127.0001 | 1210527 |
| 1774305600 | 130.16999 | 2.52 | 1.97 | 132.16999 | 137.86 | 129.75 | 1781701 |
| 1774046400 | 127.65 | -6.86 | -5.10 | 133.47 | 134.5 | 127.27 | 1462024 |
| 1773960000 | 134.51 | -0.03 | -0.02 | 131.41999 | 135.38749 | 130.1 | 935896 |
| 1773873600 | 134.54 | -1.71 | -1.26 | 133.57 | 139.3499 | 133.57 | 1030832 |
| 1773787200 | 136.25 | 4.22 | 3.20 | 133.41999 | 136.94 | 133.01 | 899058 |
| 1773700800 | 132.03 | 3.66 | 2.85 | 130.06 | 133.25 | 129.37 | 986239 |
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。
