![Ringcentral Inc](/common/images/company/NY_RNG.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.62 | -1.80442374854 | 34.36 | 35.25 | 33.31 | 842111 | 34.38779252 | CS |
4 | -0.33 | -0.96859407103 | 34.07 | 36.43 | 33.06 | 908478 | 34.69841933 | CS |
12 | -4.95 | -12.7940036185 | 38.69 | 42.19 | 31.91 | 1140834 | 36.56655947 | CS |
26 | 0 | 0 | 33.74 | 42.19 | 27.24 | 1244991 | 34.28047453 | CS |
52 | 3.37 | 11.0964767863 | 30.37 | 42.19 | 26.98 | 1211465 | 33.3752994 | CS |
156 | -120.57 | -78.1349232065 | 154.31 | 155.39 | 25.075 | 1582434 | 41.82915139 | CS |
260 | -208.56 | -86.0751134957 | 242.3 | 449 | 25.075 | 1409244 | 114.43028654 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 33.74 | -1.44 | -4.09 | 35.17 | 35.25 | 33.31 | 1295388 |
1739490000 | 35.18 | 0.36 | 1.03 | 34.99 | 35.18 | 34.485 | 806851 |
1739403600 | 34.82 | 0.49 | 1.43 | 33.75 | 35.02 | 33.53 | 557401 |
1739317200 | 34.33 | -0.49 | -1.41 | 34.36 | 34.95 | 34 | 708805 |
1739230800 | 34.82 | 1.01 | 2.99 | 34.15 | 35.23 | 33.92 | 787730 |
1738971600 | 33.81 | -0.86 | -2.48 | 34.59 | 34.695 | 33.645 | 844264 |
1738885200 | 34.67 | -0.3 | -0.86 | 34.8 | 34.9499 | 34.29 | 684040 |
1738798800 | 34.97 | 0.33 | 0.95 | 34.76 | 34.98 | 34.09 | 734827 |
1738712400 | 34.64 | 0.46 | 1.35 | 34.46 | 34.71 | 33.97 | 916440 |
1738626000 | 34.18 | -0.64 | -1.84 | 33.71 | 34.3112 | 33.06 | 1171321 |
1738366800 | 34.82 | -0.77 | -2.16 | 35.88 | 35.92 | 34.68 | 1023403 |
1738280400 | 35.59 | 0.2 | 0.57 | 35.25 | 35.93 | 34.96 | 722178 |
1738194000 | 35.39 | -0.9 | -2.48 | 36.24 | 36.3 | 34.9 | 773328 |
1738107600 | 36.29 | 1.44 | 4.13 | 34.98 | 36.43 | 34.24 | 1235819 |
1738021200 | 34.85 | 0.2 | 0.58 | 33.62 | 34.8699 | 33.54 | 926597 |
1737762000 | 34.65 | 0.57 | 1.67 | 34.68 | 35.21 | 34.29 | 807726 |
1737675600 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
1737589200 | 34.08 | -0.19 | -0.55 | 34.33 | 34.98 | 33.92 | 950225 |
1737502800 | 34.27 | 0.46 | 1.36 | 34.07 | 34.68 | 33.555 | 1406267 |
1737157200 | 33.81 | 0.29 | 0.87 | 34.12 | 34.2 | 33.17 | 727921 |
1737070800 | 33.52 | 0.07 | 0.21 | 33.49 | 33.97 | 33.104999 | 1363992 |
1736984400 | 33.45 | 0.64 | 1.95 | 33.6 | 34.38 | 33.409999 | 986154 |
1736898000 | 32.81 | 0.41 | 1.27 | 32.5 | 33 | 31.91 | 1406564 |
1736811600 | 32.4 | -0.55 | -1.67 | 32.5 | 32.729999 | 32.14 | 1386063 |
1736552400 | 32.95 | -0.62 | -1.85 | 33.049999 | 33.33 | 32.5 | 1171796 |
1736379600 | 33.57 | -0.46 | -1.35 | 34.07 | 34.51 | 33.299999 | 1162264 |
1736293200 | 34.03 | -2.74 | -7.45 | 35.67 | 35.79 | 33.73 | 2488391 |
1736206800 | 36.77 | 1.37 | 3.87 | 35.71 | 37.23 | 35.69 | 1618782 |
1735947600 | 35.4 | 0.57 | 1.64 | 34 | 35.43 | 34 | 846204 |
1735861200 | 34.83 | -0.18 | -0.51 | 35.81 | 35.84 | 34.79 | 682959 |
1735688400 | 35.01 | -0.45 | -1.27 | 35.69 | 35.78 | 34.9 | 588819 |
1735602000 | 35.46 | -0.65 | -1.80 | 35.88 | 35.88 | 35.07 | 852074 |
1735342800 | 36.11 | -1.26 | -3.37 | 37.27 | 37.27 | 35.48 | 710782 |
1735256400 | 37.37 | 0.38 | 1.03 | 36.81 | 37.75 | 36.6 | 627848 |
1735077840 | 36.99 | -0.36 | -0.96 | 37.27 | 37.27 | 36.71 | 342841 |
1734997200 | 37.35 | -0.1 | -0.27 | 37.2 | 37.76 | 36.91 | 696461 |
1734738000 | 37.45 | 0.29 | 0.78 | 36.75 | 37.7 | 36.27 | 2563446 |
1734651600 | 37.16 | -0.51 | -1.35 | 37.99 | 38.29 | 36.57 | 1275862 |
1734565200 | 37.67 | -1.57 | -4.00 | 39.34 | 39.59 | 37.44 | 908053 |
1734478800 | 39.24 | -0.69 | -1.73 | 39.75 | 39.97 | 38.75 | 1180709 |
1734392400 | 39.93 | 0.88 | 2.25 | 38.89 | 40.45 | 38.87 | 1216070 |
1734133200 | 39.05 | -2.3 | -5.56 | 40.88 | 41.055 | 38.27 | 1694602 |
1734046800 | 41.35 | -0.47 | -1.12 | 41.65 | 41.74 | 40.71 | 1137965 |
1733960400 | 41.82 | 0.57 | 1.38 | 41.39 | 42.16 | 40.22 | 1151394 |
1733874000 | 41.25 | -0.48 | -1.15 | 41.36 | 42.19 | 41.14 | 2252285 |
1733787600 | 41.73 | 0.7 | 1.71 | 41.35 | 41.92 | 40.73 | 1385842 |
1733528400 | 41.03 | 2.53 | 6.57 | 39.11 | 41.04 | 38.85 | 1595883 |
1733442000 | 38.5 | -1.29 | -3.24 | 39.9 | 40.19 | 38.48 | 1203121 |
1733355600 | 39.79 | 2.74 | 7.40 | 37.79 | 40.59 | 37.4101 | 2267870 |
1733269200 | 37.05 | -0.71 | -1.88 | 37.32 | 38.47 | 36.94 | 3768307 |
1733182800 | 37.76 | 0.13 | 0.35 | 37.6 | 38.01 | 37.24 | 789586 |
1732917840 | 37.63 | -0.43 | -1.13 | 38.1 | 38.31 | 37.42 | 380904 |
1732750800 | 38.06 | -0.58 | -1.50 | 38.83 | 39.27 | 37.93 | 652685 |
1732664400 | 38.64 | -0.35 | -0.90 | 38.69 | 38.88 | 38.15 | 1027116 |
1732578000 | 38.99 | 2.08 | 5.64 | 37.39 | 39.13 | 37.25 | 1539780 |
1732318800 | 36.91 | 2.04 | 5.85 | 34.95 | 37.09 | 34.92 | 1329306 |
1732232400 | 34.87 | -0.17 | -0.49 | 35.21 | 35.5 | 34.42 | 1516233 |
1732146000 | 35.04 | -0.52 | -1.46 | 35.53 | 35.69 | 34.8 | 692239 |
1732059600 | 35.56 | 0.53 | 1.51 | 34.64 | 36.0367 | 34.48 | 1034637 |
1731973200 | 35.03 | -0.75 | -2.10 | 35.55 | 35.6499 | 34.13 | 1478482 |
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