Hot Features
プレミアム
RLX Technology Inc (RLX)
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 | -0.1397 | -6.10043668122 | 2.29 | 2.35 | 2.15 | 5738847 | 2.23801672 | CS |
| 4 | -0.0177 | -0.816420664207 | 2.168 | 2.37 | 2.12 | 5646714 | 2.20554742 | CS |
| 12 | 0.5403 | 33.5590062112 | 1.61 | 2.37 | 1.57 | 5892566 | 1.94709605 | CS |
| 26 | 0.3603 | 20.1284916201 | 1.79 | 2.37 | 1.5 | 5045182 | 1.84163272 | CS |
| 52 | 0.3703 | 20.8033707865 | 1.78 | 2.37 | 1.5 | 4544335 | 1.87601557 | CS |
| 156 | -1.1697 | -35.2319277108 | 3.32 | 3.97 | 0.9012 | 8143826 | 2.00409408 | CS |
| 260 | -20.1897 | -90.3746642793 | 22.34 | 35 | 0.9012 | 8870762 | 4.12863032 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 2.17 | -0.07 | -3.13 | 2.18 | 2.24 | 2.16 | 5871059 |
| 1737675600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737589200 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.3 | 2.23 | 3808906 |
| 1737502800 | 2.29 | 0.02 | 0.88 | 2.32 | 2.35 | 2.27 | 7651472 |
| 1737157200 | 2.27 | 0.07 | 3.18 | 2.2 | 2.37 | 2.19 | 8612123 |
| 1737070800 | 2.2 | -0.01 | -0.45 | 2.19 | 2.21 | 2.18 | 2113793 |
| 1736984400 | 2.21 | 0.05 | 2.31 | 2.17 | 2.22 | 2.16 | 7191820 |
| 1736898000 | 2.16 | 0.01 | 0.47 | 2.17 | 2.23 | 2.16 | 2569858 |
| 1736811600 | 2.15 | 0 | 0.00 | 2.14 | 2.1999 | 2.13 | 2644410 |
| 1736552400 | 2.15 | -0.04 | -1.83 | 2.15 | 2.2 | 2.15 | 4088878 |
| 1736379600 | 2.19 | -0.01 | -0.45 | 2.18 | 2.2 | 2.12 | 3762664 |
| 1736293200 | 2.2 | 0 | 0.00 | 2.17 | 2.22 | 2.14 | 3578147 |
| 1736206800 | 2.2 | 0 | 0.00 | 2.2 | 2.29 | 2.18 | 6567335 |
| 1735947600 | 2.2 | -0.01 | -0.45 | 2.31 | 2.31 | 2.14 | 10477026 |
| 1735861200 | 2.21 | 0.05 | 2.31 | 2.13 | 2.2799999 | 2.12 | 8698342 |
| 1735688400 | 2.16 | -0.02 | -0.92 | 2.15 | 2.21 | 2.15 | 8129289 |
| 1735602000 | 2.18 | 0.06 | 2.83 | 2.15 | 2.19 | 2.13 | 5825911 |
| 1735342800 | 2.12 | 0.06 | 2.91 | 2.07 | 2.13 | 2.045 | 5001646 |
| 1735256400 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 1.985 | 3756105 |
| 1735077840 | 2 | -0.01 | -0.50 | 2.02 | 2.0299999 | 1.99 | 822612 |
| 1734997200 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.02 | 1.955 | 2410076 |
| 1734738000 | 1.96 | 0 | 0.00 | 1.95 | 1.98 | 1.94 | 6169350 |
| 1734651600 | 1.96 | -0.04 | -2.00 | 2.0299999 | 2.0299999 | 1.95 | 6101020 |
| 1734565200 | 2 | 0.04 | 2.04 | 1.98 | 2.08 | 1.98 | 9165741 |
| 1734478800 | 1.96 | 0 | 0.00 | 1.92 | 2.02 | 1.92 | 9175528 |
| 1734392400 | 1.96 | -0.04 | -2.00 | 1.97 | 1.99 | 1.93 | 2965928 |
| 1734133200 | 2 | 0 | 0.00 | 1.98 | 2.0099999 | 1.98 | 2923657 |
| 1734046800 | 2 | 0.01 | 0.50 | 1.98 | 2.09 | 1.98 | 8221253 |
| 1733960400 | 1.99 | 0.08 | 4.19 | 1.86 | 2.0099999 | 1.86 | 7549516 |
| 1733874000 | 1.91 | -0.02 | -1.04 | 1.88 | 1.91 | 1.84 | 4238127 |
| 1733787600 | 1.93 | 0.1 | 5.46 | 1.9 | 1.955 | 1.89 | 8033111 |
| 1733528400 | 1.83 | 0.02 | 1.10 | 1.82 | 1.84 | 1.815 | 1512478 |
| 1733442000 | 1.81 | -0.02 | -1.09 | 1.88 | 1.91 | 1.8 | 4437500 |
| 1733355600 | 1.83 | -0.05 | -2.66 | 1.88 | 1.89 | 1.83 | 2111367 |
| 1733269200 | 1.88 | -0.09 | -4.57 | 1.96 | 1.96 | 1.88 | 4643678 |
| 1733182800 | 1.97 | -0.01 | -0.51 | 2.0299999 | 2.06 | 1.965 | 4601574 |
| 1732917840 | 1.98 | 0.03 | 1.54 | 1.93 | 2.11 | 1.93 | 14914253 |
| 1732750800 | 1.95 | 0.02 | 1.04 | 1.94 | 1.98 | 1.92 | 6572179 |
| 1732664400 | 1.93 | 0.1 | 5.46 | 1.81 | 1.95 | 1.805 | 9079545 |
| 1732578000 | 1.83 | 0.03 | 1.67 | 1.8 | 1.86 | 1.79 | 9096709 |
| 1732318800 | 1.8 | 0.02 | 1.12 | 1.77 | 1.81 | 1.7508 | 6444965 |
| 1732232400 | 1.78 | -0.04 | -2.20 | 1.8 | 1.85 | 1.77 | 5471240 |
| 1732146000 | 1.82 | 0.06 | 3.41 | 1.77 | 1.82 | 1.765 | 5162084 |
| 1732059600 | 1.76 | -0.06 | -3.30 | 1.75 | 1.78 | 1.72 | 5592011 |
| 1731973200 | 1.82 | 0.13 | 7.69 | 1.7 | 1.84 | 1.6811 | 13737800 |
| 1731714000 | 1.69 | 0.06 | 3.68 | 1.75 | 1.75 | 1.6399999 | 8321639 |
| 1731627600 | 1.6299999 | 0.02 | 1.24 | 1.6 | 1.65 | 1.6 | 4267821 |
| 1731541200 | 1.61 | 0.02 | 1.26 | 1.59 | 1.6299999 | 1.59 | 2972880 |
| 1731454800 | 1.59 | -0.01 | -0.63 | 1.6 | 1.61 | 1.58 | 3916919 |
| 1731368400 | 1.6 | -0.03 | -1.84 | 1.61 | 1.6299999 | 1.59 | 2741998 |
| 1731109200 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.6399999 | 1.62 | 1866530 |
| 1731022800 | 1.65 | 0.05 | 3.12 | 1.65 | 1.68 | 1.615 | 9510462 |
| 1730936400 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6399999 | 1.58 | 11110909 |
| 1730850000 | 1.61 | -0.01 | -0.62 | 1.65 | 1.65 | 1.6 | 7702183 |
| 1730763600 | 1.62 | 0.01 | 0.62 | 1.61 | 1.6399999 | 1.57 | 7868131 |
| 1730500800 | 1.61 | -0.01 | -0.62 | 1.62 | 1.6299999 | 1.6 | 2684896 |
| 1730414400 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6299999 | 1.6 | 3043543 |
| 1730328000 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.62 | 2587503 |
| 1730241600 | 1.67 | -0.03 | -1.76 | 1.68 | 1.72 | 1.65 | 2420495 |
| 1730155200 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.71 | 1.625 | 3365270 |
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
