Hot Features
プレミアム
Rithm Capital Corporation (RITM)
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 | -0.14 | -1.49732620321 | 9.35 | 9.5 | 8.95 | 5984181 | 9.2643131 | CS |
| 4 | 0.1 | 1.09769484083 | 9.11 | 9.5 | 8.95 | 5399830 | 9.26298052 | CS |
| 12 | -0.93 | -9.17159763314 | 10.14 | 10.27 | 8.93 | 5291965 | 9.48921925 | CS |
| 26 | -1.94 | -17.399103139 | 11.15 | 12.145 | 8.43 | 8696761 | 9.91485684 | CS |
| 52 | -2.44 | -20.9442060086 | 11.65 | 12.74 | 8.43 | 7219108 | 10.56548948 | CS |
| 156 | 0.14 | 1.54355016538 | 9.07 | 12.74 | 8.43 | 4923608 | 10.6788167 | CS |
| 260 | -1.74 | -15.8904109589 | 10.95 | 12.74 | 6.8622 | 4821286 | 10.20144452 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377600 | 9.23 | 0.14 | 1.54 | 9.09 | 9.26 | 9.09 | 5739642 |
| 1783032000 | 9.09 | -0.27 | -2.88 | 9.19 | 9.275 | 8.97 | 6265373 |
| 1782945600 | 9.36 | -0.03 | -0.32 | 9.38 | 9.5 | 9.2899999 | 7019275 |
| 1782859200 | 9.39 | -0.03 | -0.32 | 9.35 | 9.5 | 9.35 | 4912435 |
| 1782772800 | 9.42 | 0.04 | 0.43 | 9.41 | 9.44 | 9.27 | 6117318 |
| 1782513600 | 9.38 | 0.06 | 0.64 | 9.25 | 9.38 | 9.24 | 5483209 |
| 1782427200 | 9.32 | 0.08 | 0.87 | 9.22 | 9.38 | 9.1649999 | 6596145 |
| 1782340800 | 9.24 | 0.03 | 0.33 | 9.23 | 9.295 | 9.1649999 | 4873284 |
| 1782254400 | 9.21 | 0.07 | 0.77 | 9.15 | 9.275 | 9.1199999 | 4232483 |
| 1782168000 | 9.14 | -0.05 | -0.54 | 9.16 | 9.285 | 9.11 | 5162841 |
| 1781822400 | 9.19 | -0.01 | -0.11 | 9.33 | 9.345 | 9.16 | 8651852 |
| 1781736000 | 9.2 | -0.13 | -1.39 | 9.28 | 9.41 | 9.13 | 5543185 |
| 1781649600 | 9.33 | 0.14 | 1.52 | 9.2 | 9.368 | 9.2 | 4662638 |
| 1781563200 | 9.19 | -0.12 | -1.29 | 9.385 | 9.48 | 9.15 | 5087353 |
| 1781304000 | 9.31 | 0.07 | 0.76 | 9.28 | 9.35 | 9.25 | 3259940 |
| 1781217600 | 9.24 | 0.08 | 0.87 | 9.25 | 9.2899999 | 9.11 | 3323526 |
| 1781131200 | 9.16 | -0.18 | -1.93 | 9.33 | 9.35 | 9.16 | 4818488 |
| 1781044800 | 9.34 | 0.3 | 3.32 | 9.11 | 9.35 | 9.11 | 5447945 |
| 1780958400 | 9.0399999 | -0.09 | -0.99 | 9.2 | 9.23 | 9 | 3796092 |
| 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 | 4073526 |
| 1776984000 | 10.12 | -0.06 | -0.59 | 10.18 | 10.22 | 10.05 | 3951364 |
| 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 |
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。
