Hot Features
プレミアム
Rithm Capital Corporation (RITM)
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 | -0.17 | -1.83387270766 | 9.27 | 9.4 | 8.97 | 5554397 | 9.17547102 | CS |
| 4 | -0.74 | -7.52032520325 | 9.84 | 9.865 | 8.93 | 5144199 | 9.2756954 | CS |
| 12 | -0.61 | -6.28218331617 | 9.71 | 10.27 | 8.43 | 8745804 | 9.31750993 | CS |
| 26 | -2.25 | -19.8237885463 | 11.35 | 12.145 | 8.43 | 8859451 | 10.12668413 | CS |
| 52 | -2.11 | -18.8224799286 | 11.21 | 12.74 | 8.43 | 7103573 | 10.68269007 | CS |
| 156 | 0.48 | 5.56844547564 | 8.62 | 12.74 | 8.43 | 4884639 | 10.68405308 | CS |
| 260 | -1.85 | -16.8949771689 | 10.95 | 12.74 | 6.8622 | 4815535 | 10.22077801 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 9.13 | -0.04 | -0.44 | 9.16 | 9.21 | 9.08 | 3615195 |
| 1780612800 | 9.17 | 0.15 | 1.66 | 9.09 | 9.21 | 9.09 | 5290220 |
| 1780526400 | 9.02 | -0.23 | -2.49 | 9.2 | 9.225 | 8.97 | 5032793 |
| 1780440000 | 9.25 | 0.15 | 1.65 | 9.1 | 9.32 | 9.1 | 5714692 |
| 1780353600 | 9.1 | -0.22 | -2.36 | 9.15 | 9.26 | 9.085 | 5956624 |
| 1780094400 | 9.32 | 0.06 | 0.65 | 9.27 | 9.4 | 9.2449999 | 5777655 |
| 1780008000 | 9.26 | -0.05 | -0.54 | 9.23 | 9.345 | 9.195 | 3350536 |
| 1779921600 | 9.31 | 0.04 | 0.43 | 9.3 | 9.4 | 9.271 | 4195700 |
| 1779835200 | 9.27 | 0.01 | 0.11 | 9.275 | 9.33 | 9.22 | 4791035 |
| 1779489600 | 9.26 | 0 | 0.00 | 9.28 | 9.32 | 9.2 | 3505371 |
| 1779403200 | 9.26 | -0.01 | -0.11 | 9.2 | 9.285 | 9.11 | 4089788 |
| 1779316800 | 9.27 | 0.27 | 3.00 | 9.14 | 9.3 | 9.09 | 5726081 |
| 1779230400 | 9 | -0.13 | -1.42 | 9.06 | 9.095 | 8.93 | 5837359 |
| 1779144000 | 9.13 | 0 | 0.00 | 9.17 | 9.27 | 9.1199999 | 5576194 |
| 1778884800 | 9.13 | -0.17 | -1.83 | 9.25 | 9.28 | 9.08 | 5944683 |
| 1778798400 | 9.3 | 0.05 | 0.54 | 9.35 | 9.49 | 9.3 | 7025623 |
| 1778712000 | 9.25 | -0.41 | -4.24 | 9.6 | 9.64 | 9.25 | 6187803 |
| 1778625600 | 9.66 | -0.04 | -0.41 | 9.7 | 9.7675 | 9.6007 | 4622280 |
| 1778539200 | 9.7 | -0.14 | -1.42 | 9.83 | 9.865 | 9.67 | 5520575 |
| 1778280000 | 9.84 | 0.05 | 0.51 | 9.84 | 9.865 | 9.7501 | 3594761 |
| 1778193600 | 9.7899999 | -0.05 | -0.51 | 9.85 | 9.905 | 9.76 | 4378729 |
| 1778107200 | 9.84 | 0.14 | 1.44 | 9.86 | 9.91 | 9.81 | 4554120 |
| 1778020800 | 9.7 | 0.06 | 0.62 | 9.67 | 9.78 | 9.6 | 3788963 |
| 1777934400 | 9.64 | -0.15 | -1.53 | 9.73 | 9.7899999 | 9.6199999 | 4239094 |
| 1777675200 | 9.7899999 | 0.01 | 0.10 | 9.78 | 9.83 | 9.72 | 5660089 |
| 1777588800 | 9.78 | 0.12 | 1.24 | 9.67 | 9.95 | 9.66 | 8628370 |
| 1777502400 | 9.66 | -0.19 | -1.93 | 9.9 | 10.01 | 9.615 | 7952515 |
| 1777416000 | 9.85 | -0.27 | -2.67 | 10.15 | 10.22 | 9.805 | 7414633 |
| 1777329600 | 10.12 | -0.01 | -0.10 | 10.16 | 10.25 | 10.115 | 5340777 |
| 1777070400 | 10.13 | 0.01 | 0.10 | 10.1 | 10.18 | 10.05 | 4099126 |
| 1776984000 | 10.12 | -0.06 | -0.59 | 10.18 | 10.22 | 10.05 | 3956271 |
| 1776897600 | 10.18 | 0.01 | 0.10 | 10.24 | 10.27 | 10.11 | 4267850 |
| 1776811200 | 10.17 | 0.07 | 0.69 | 10.09 | 10.24 | 10.09 | 4871296 |
| 1776724800 | 10.1 | -0.06 | -0.59 | 10.07 | 10.13 | 9.97 | 5637371 |
| 1776465600 | 10.16 | 0.2 | 2.01 | 10.11 | 10.2065 | 10.04 | 6910781 |
| 1776379200 | 9.96 | -0.22 | -2.16 | 10.21 | 10.21 | 9.945 | 6269907 |
| 1776292800 | 10.18 | 0.06 | 0.59 | 10.14 | 10.18 | 10.055 | 5627156 |
| 1776206400 | 10.12 | 0.03 | 0.30 | 10.14 | 10.2 | 10.0201 | 5727479 |
| 1776120000 | 10.09 | 0.15 | 1.51 | 9.84 | 10.09 | 9.8001 | 5722403 |
| 1775860800 | 9.94 | 0.03 | 0.30 | 9.9 | 9.94 | 9.85 | 4308235 |
| 1775774400 | 9.91 | 0.12 | 1.23 | 9.76 | 10.005 | 9.76 | 6073936 |
| 1775688000 | 9.7899999 | 0.29 | 3.05 | 9.81 | 9.849 | 9.6435 | 8266806 |
| 1775601600 | 9.5 | -0.14 | -1.45 | 9.6199999 | 9.67 | 9.42 | 8196344 |
| 1775515200 | 9.64 | 0.01 | 0.10 | 9.43 | 9.66 | 9.3699999 | 8660788 |
| 1775169600 | 9.63 | 0.16 | 1.69 | 9.34 | 9.64 | 9.26 | 7664150 |
| 1775083200 | 9.47 | -0.01 | -0.11 | 9.52 | 9.5492 | 9.41 | 8025414 |
| 1774996800 | 9.48 | 0.29 | 3.16 | 9.2899999 | 9.51 | 9.265 | 8033476 |
| 1774910400 | 9.19 | 0.05 | 0.55 | 9.19 | 9.3 | 9.14 | 7556879 |
| 1774651200 | 9.14 | -0.17 | -1.83 | 9.23 | 9.3284 | 9.11 | 9048764 |
| 1774564800 | 9.31 | 0.07 | 0.76 | 9.1199999 | 9.33 | 9.11 | 10200292 |
| 1774478400 | 9.24 | 0.1 | 1.09 | 9.25 | 9.42 | 9.17 | 11417385 |
| 1774392000 | 9.14 | 0.08 | 0.88 | 8.94 | 9.19 | 8.91 | 12076836 |
| 1774305600 | 9.06 | 0.29 | 3.31 | 8.77 | 9.135 | 8.65 | 19605600 |
| 1774046400 | 8.77 | -0.26 | -2.88 | 9.02 | 9.05 | 8.43 | 121879760 |
| 1773960000 | 9.03 | -0.03 | -0.33 | 9.05 | 9.18 | 8.97 | 16091532 |
| 1773873600 | 9.06 | -0.3 | -3.21 | 9.2899999 | 9.34 | 9.05 | 10741717 |
| 1773787200 | 9.36 | -0.03 | -0.32 | 9.48 | 9.61 | 9.34 | 9338981 |
| 1773700800 | 9.39 | -0.06 | -0.63 | 9.6199999 | 9.68 | 9.36 | 8512946 |
| 1773441600 | 9.45 | -0.15 | -1.56 | 9.71 | 9.77 | 9.44 | 8770069 |
| 1773355200 | 9.6 | -0.27 | -2.74 | 9.7899999 | 9.82 | 9.575 | 11474538 |
| 1773268800 | 9.8699999 | -0.06 | -0.60 | 9.91 | 9.9901 | 9.81 | 9884859 |
| 1773182400 | 9.93 | 0.09 | 0.91 | 9.85 | 10.04 | 9.74 | 15362425 |
| 1773096000 | 9.84 | 0.19 | 1.97 | 9.67 | 9.91 | 9.585 | 16696353 |
| 1772840400 | 9.65 | -0.13 | -1.33 | 9.68 | 9.71 | 9.41 | 7675032 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
