Hot Features
プレミアム
Ranger Energy Services Inc (RNGR)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.7 | 10.3658536585 | 16.4 | 18.1 | 16.3444 | 82715 | 17.2943242 | CS |
| 4 | 0.31 | 1.7425519955 | 17.79 | 18.1 | 15.955 | 102096 | 17.17858176 | CS |
| 12 | 1.16 | 6.84769775679 | 16.94 | 18.1 | 13.6701 | 148033 | 16.22207079 | CS |
| 26 | 6.36 | 54.1737649063 | 11.74 | 18.1 | 11 | 110328 | 15.11001054 | CS |
| 52 | 8.27 | 84.1302136317 | 9.83 | 18.1 | 9.27 | 118442 | 12.80286964 | CS |
| 156 | 8.1 | 81 | 10 | 18.1 | 8.36 | 102137 | 11.59308354 | CS |
| 260 | 11.0192 | 155.620833804 | 7.0808 | 18.1 | 2.27 | 68229 | 11.02591825 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 17.78 | 0.19 | 1.08 | 17.47 | 17.89 | 17.47 | 61838 |
| 1739490000 | 17.59 | 0.13 | 0.74 | 17.52 | 17.72 | 17.18 | 57108 |
| 1739403600 | 17.46 | -0.1 | -0.57 | 17.55 | 17.55 | 17.08 | 101309 |
| 1739317200 | 17.56 | 0.19 | 1.09 | 17.62 | 17.69 | 17.23 | 107791 |
| 1739230800 | 17.37 | 0.86 | 5.21 | 16.67 | 17.38 | 16.67 | 61949 |
| 1738971600 | 16.51 | 0.02 | 0.12 | 16.399999 | 16.767 | 16.3444 | 85418 |
| 1738885200 | 16.489999 | -0.47 | -2.77 | 17.1 | 17.19 | 16.25 | 76596 |
| 1738798800 | 16.96 | 0.12 | 0.71 | 16.86 | 16.975 | 16.75 | 62789 |
| 1738712400 | 16.84 | 0.42 | 2.56 | 16.23 | 16.8946 | 16.219999 | 55848 |
| 1738626000 | 16.42 | 0.03 | 0.18 | 16.559999 | 16.57 | 15.955 | 111641 |
| 1738366800 | 16.39 | -0.79 | -4.60 | 17.01 | 17.1 | 16.34 | 103170 |
| 1738280400 | 17.18 | -0.01 | -0.06 | 17.25 | 17.39 | 17.02 | 69358 |
| 1738194000 | 17.19 | 0.26 | 1.54 | 16.91 | 17.22 | 16.78 | 104830 |
| 1738107600 | 16.93 | -0.13 | -0.76 | 17.04 | 17.1896 | 16.89 | 197118 |
| 1738021200 | 17.06 | -0.62 | -3.51 | 17.49 | 17.6 | 16.99 | 134362 |
| 1737762000 | 17.68 | -0.05 | -0.28 | 17.6 | 17.7975 | 17.46 | 101048 |
| 1737675600 | 17.73 | 0 | 0.00 | 17.73 | 17.73 | 17.73 | 0 |
| 1737589200 | 17.73 | -0.06 | -0.34 | 17.72 | 18.1 | 17.646 | 114642 |
| 1737502800 | 17.79 | 0.2 | 1.14 | 17.71 | 17.94 | 17.42 | 164321 |
| 1737157200 | 17.59 | -0.03 | -0.17 | 17.79 | 17.9 | 17.43 | 128435 |
| 1737070800 | 17.62 | 0.15 | 0.86 | 17.25 | 17.7 | 17.225 | 156643 |
| 1736984400 | 17.47 | 0.74 | 4.42 | 16.96 | 17.49 | 16.399999 | 105185 |
| 1736898000 | 16.73 | 0.4 | 2.45 | 16.36 | 16.78 | 16.36 | 142677 |
| 1736811600 | 16.329999 | 0.49 | 3.09 | 15.83 | 16.5 | 15.83 | 171987 |
| 1736552400 | 15.84 | 0.36 | 2.33 | 15.57 | 16.399999 | 15.57 | 117633 |
| 1736379600 | 15.48 | -0.39 | -2.46 | 15.75 | 15.815 | 15.33 | 125321 |
| 1736293200 | 15.87 | -0.13 | -0.81 | 15.93 | 15.98 | 15.55 | 158341 |
| 1736206800 | 16 | -0.43 | -2.62 | 16.5 | 16.594999 | 15.97 | 187265 |
| 1735947600 | 16.43 | 0.11 | 0.67 | 16.36 | 16.489899 | 16.1 | 101102 |
| 1735861200 | 16.32 | 0.84 | 5.43 | 15.86 | 16.35 | 15.7 | 137335 |
| 1735688400 | 15.48 | 0.24 | 1.57 | 15.43 | 15.65 | 15.33 | 75551 |
| 1735602000 | 15.24 | 0.5 | 3.39 | 14.9 | 15.31 | 14.6 | 112514 |
| 1735342800 | 14.74 | 0.04 | 0.27 | 14.77 | 14.8676 | 14.5 | 101812 |
| 1735256400 | 14.7 | 0.24 | 1.66 | 14.71 | 14.7299 | 14.16 | 113073 |
| 1735077840 | 14.46 | 0.14 | 0.98 | 14.4 | 14.52 | 14.055 | 78390 |
| 1734997200 | 14.32 | 0.37 | 2.65 | 13.88 | 14.32 | 13.6701 | 143681 |
| 1734738000 | 13.95 | -0.28 | -1.97 | 14.13 | 14.3699 | 13.9 | 190396 |
| 1734651600 | 14.23 | -0.35 | -2.40 | 14.84 | 14.84 | 14.12 | 175643 |
| 1734565200 | 14.58 | -0.35 | -2.34 | 15.05 | 15.15 | 14.4871 | 188366 |
| 1734478800 | 14.93 | -0.48 | -3.11 | 15.61 | 15.61 | 14.67 | 223454 |
| 1734392400 | 15.41 | -0.01 | -0.06 | 15.39 | 15.44 | 15.2 | 130081 |
| 1734133200 | 15.42 | -0.07 | -0.45 | 15.5 | 15.535 | 15.21 | 95077 |
| 1734046800 | 15.49 | -0.19 | -1.21 | 15.64 | 15.83 | 15.37 | 156491 |
| 1733960400 | 15.68 | -0.04 | -0.25 | 15.76 | 15.97 | 15.33 | 300431 |
| 1733874000 | 15.72 | -0.05 | -0.32 | 15.84 | 15.92 | 15.49 | 233690 |
| 1733787600 | 15.77 | -0.06 | -0.38 | 15.92 | 16.239999 | 15.69 | 183235 |
| 1733528400 | 15.83 | -1.14 | -6.72 | 17 | 17 | 15.51 | 286913 |
| 1733442000 | 16.97 | 0.09 | 0.53 | 16.75 | 17.2 | 16.75 | 226019 |
| 1733355600 | 16.88 | 0 | 0.00 | 16.92 | 16.9883 | 16.04 | 243026 |
| 1733269200 | 16.88 | 0.02 | 0.12 | 16.95 | 17.11 | 16.75 | 225161 |
| 1733182800 | 16.86 | 0.36 | 2.18 | 16.57 | 16.86 | 16.329999 | 227425 |
| 1732917840 | 16.5 | 0 | 0.00 | 16.5 | 16.59 | 16.334 | 82782 |
| 1732750800 | 16.5 | -0.17 | -1.02 | 16.67 | 16.96 | 16.25 | 126210 |
| 1732664400 | 16.67 | 0.17 | 1.03 | 16.55 | 16.88 | 16.42 | 206592 |
| 1732578000 | 16.5 | -0.33 | -1.96 | 16.69 | 16.85 | 16.329999 | 298505 |
| 1732318800 | 16.83 | 0.13 | 0.78 | 16.94 | 17.1453 | 16.739999 | 328050 |
| 1732232400 | 16.7 | 0.13 | 0.78 | 16.719999 | 17.04 | 16.48 | 241336 |
| 1732146000 | 16.57 | 0.76 | 4.81 | 15.92 | 16.57 | 15.84 | 129494 |
| 1732059600 | 15.81 | 0.27 | 1.74 | 15.54 | 15.86 | 15.475 | 153082 |
| 1731973200 | 15.54 | 0.44 | 2.91 | 15.3 | 15.5565 | 15.225 | 193143 |
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
