Hot Features
プレミアム
Ralph Lauren Corporation (RL)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.255 | 2.31620239774 | 226.88 | 233.57 | 221.07 | 598053 | 225.66078965 | CS |
| 4 | 20.8151 | 9.85004251848 | 211.3199 | 236.99 | 209.4625 | 650710 | 226.52781092 | CS |
| 12 | 32.065 | 16.0268905883 | 200.07 | 236.99 | 189.0014 | 634821 | 211.41871864 | CS |
| 26 | 50.135 | 27.5467032967 | 182 | 236.99 | 155.96 | 722125 | 188.67788889 | CS |
| 52 | 86.765 | 59.6856297723 | 145.37 | 236.99 | 134.9 | 835159 | 177.55726755 | CS |
| 156 | 118.995 | 105.175004419 | 113.14 | 236.99 | 82.2311 | 911284 | 130.95331251 | CS |
| 260 | 114.585 | 97.477669077 | 117.55 | 236.99 | 59.82 | 1005665 | 115.29239329 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 222.46 | 1.27 | 0.57 | 223.65 | 224.91 | 221.15 | 628002 |
| 1734565200 | 221.19 | -6.74 | -2.96 | 227.22 | 229.78 | 221.07 | 738299 |
| 1734478800 | 227.93 | -3.73 | -1.61 | 230.78 | 230.78 | 226.09 | 744590 |
| 1734392400 | 231.66 | 4.21 | 1.85 | 227.35 | 233.57 | 226.705 | 478212 |
| 1734133200 | 227.45 | 1.39 | 0.61 | 227.05 | 228.39 | 224.97 | 442647 |
| 1734046800 | 226.06 | -1.35 | -0.59 | 226.51 | 228.62 | 225.79 | 523062 |
| 1733960400 | 227.41 | -0.04 | -0.02 | 227.52 | 230 | 224.824 | 700576 |
| 1733874000 | 227.45 | -0.68 | -0.30 | 228.32 | 228.922 | 226.027 | 359921 |
| 1733787600 | 228.13 | -2.61 | -1.13 | 232.12 | 235 | 227.78 | 662085 |
| 1733528400 | 230.74 | -2.45 | -1.05 | 235.2 | 236.99 | 229.66 | 711844 |
| 1733442000 | 233.19 | 0.32 | 0.14 | 231.61 | 236.58 | 231.61 | 590372 |
| 1733355600 | 232.87 | 1.05 | 0.45 | 231.3 | 234.58 | 230.96 | 501638 |
| 1733269200 | 231.82 | -1.59 | -0.68 | 235.04 | 235.62 | 231.041 | 629412 |
| 1733182800 | 233.41 | 2.01 | 0.87 | 231.4 | 235.01 | 230.04 | 977446 |
| 1732917840 | 231.4 | 8.73 | 3.92 | 223.85 | 231.93 | 223.13 | 613111 |
| 1732750800 | 222.67 | -0.57 | -0.26 | 223.86 | 226.64 | 221.2601 | 622630 |
| 1732664400 | 223.24 | 3.24 | 1.47 | 219.1 | 223.78 | 216.8224 | 793344 |
| 1732578000 | 220 | 7.85 | 3.70 | 214.67 | 222.15 | 214.43 | 1135828 |
| 1732318800 | 212.15 | 5.03 | 2.43 | 208.56 | 213.4199 | 208.54 | 683992 |
| 1732232400 | 207.12 | 4.97 | 2.46 | 202.25 | 207.42 | 201.63 | 798909 |
| 1732146000 | 202.15 | -3.38 | -1.64 | 205.24 | 205.975 | 200.89 | 969039 |
| 1732059600 | 205.53 | -2.3 | -1.11 | 205.28 | 207 | 201.9 | 611370 |
| 1731973200 | 207.83 | -0.55 | -0.26 | 209.68 | 209.68 | 207.24 | 635934 |
| 1731714000 | 208.38 | -3.09 | -1.46 | 211.29 | 211.9 | 207.67 | 450465 |
| 1731627600 | 211.47 | 0.7 | 0.33 | 211.97 | 213.4 | 210.62 | 393490 |
| 1731541200 | 210.77 | 1.18 | 0.56 | 210.82 | 212.74 | 209.64 | 466706 |
| 1731454800 | 209.59 | -4.28 | -2.00 | 211.77 | 213.22 | 209.02 | 864966 |
| 1731368400 | 213.87 | -8.71 | -3.91 | 224.9 | 225.41 | 213.52 | 975930 |
| 1731109200 | 222.58 | 0.88 | 0.40 | 221.39 | 224.76 | 218.0875 | 816098 |
| 1731022800 | 221.7 | 13.66 | 6.57 | 229.94 | 237.16 | 216.8725 | 1724007 |
| 1730936400 | 208.04 | 4.68 | 2.30 | 206.62 | 208.48 | 203.52 | 1283965 |
| 1730850000 | 203.36 | 3.47 | 1.74 | 199.18 | 203.623 | 198.6 | 763397 |
| 1730763600 | 199.89 | 2.23 | 1.13 | 198.51 | 203.42 | 197.875 | 532404 |
| 1730500800 | 197.66 | -0.27 | -0.14 | 198.04 | 198.55 | 194.72 | 529053 |
| 1730414400 | 197.93 | -3.76 | -1.86 | 202.18 | 203.51 | 197.87 | 628738 |
| 1730328000 | 201.69 | -1.87 | -0.92 | 201.9 | 204.51 | 201.46 | 420120 |
| 1730241600 | 203.56 | 0.53 | 0.26 | 200.9 | 204.72 | 199.8725 | 429396 |
| 1730155200 | 203.03 | 5.44 | 2.75 | 199.98 | 203.91 | 199.98 | 505933 |
| 1729896000 | 197.59 | -0.35 | -0.18 | 199.72 | 201.31 | 196.86 | 682850 |
| 1729809600 | 197.94 | 1.43 | 0.73 | 199.11 | 199.11 | 197.16 | 417570 |
| 1729723200 | 196.51 | -2.68 | -1.35 | 198.16 | 199.33 | 196.1 | 479539 |
| 1729636800 | 199.19 | -4.35 | -2.14 | 201.74 | 202.12 | 199 | 457193 |
| 1729550400 | 203.54 | -2.7 | -1.31 | 206.24 | 206.24 | 202.31 | 430159 |
| 1729291200 | 206.24 | 3.3 | 1.63 | 204.35 | 207.06 | 202.88 | 418624 |
| 1729204800 | 202.94 | 0.81 | 0.40 | 203.53 | 205.07 | 202.18 | 504837 |
| 1729118400 | 202.13 | 0.88 | 0.44 | 202.72 | 204.26 | 201.75 | 556901 |
| 1729032000 | 201.25 | -4.85 | -2.35 | 205.57 | 206.41 | 200 | 848755 |
| 1728945600 | 206.1 | 4.21 | 2.09 | 201.89 | 206.74 | 200.62 | 582319 |
| 1728686400 | 201.89 | 2.77 | 1.39 | 199.08 | 202.89 | 197.86 | 556426 |
| 1728600000 | 199.12 | 3.39 | 1.73 | 195.8 | 199.3 | 194.975 | 545711 |
| 1728513600 | 195.73 | 1.16 | 0.60 | 195.32 | 197 | 195.16 | 344375 |
| 1728427200 | 194.57 | -0.98 | -0.50 | 194.35 | 196.38 | 193.91 | 446242 |
| 1728340800 | 195.55 | -0.62 | -0.32 | 195.52 | 196.93 | 192.67 | 605366 |
| 1728081600 | 196.17 | 3.76 | 1.95 | 195.66 | 198.36 | 193.27 | 531411 |
| 1727995200 | 192.41 | -0.71 | -0.37 | 191 | 194.14 | 189.0014 | 697173 |
| 1727908800 | 193.12 | 0.89 | 0.46 | 190.8 | 193.189 | 190.3415 | 525887 |
| 1727822400 | 192.23 | -1.64 | -0.85 | 193.19 | 193.77 | 190.18 | 685217 |
| 1727736000 | 193.87 | -2.66 | -1.35 | 196.5 | 196.74 | 192.03 | 485573 |
| 1727476800 | 196.53 | -1.08 | -0.55 | 200.07 | 200.17 | 195.91 | 708240 |
| 1727390400 | 197.61 | 8.3 | 4.38 | 194.01 | 197.83 | 193.405 | 902689 |
| 1727304000 | 189.31 | -1.3 | -0.68 | 190.97 | 191.535 | 188.5 | 657007 |
| 1727217600 | 190.61 | 4.71 | 2.53 | 188.63 | 191 | 186.6641 | 736570 |
| 1727131200 | 185.9 | 0.59 | 0.32 | 185.67 | 187.96 | 184.595 | 696280 |
| 1726872000 | 185.31 | 0.55 | 0.30 | 185.25 | 185.94 | 182.99 | 1315088 |
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
