Hot Features
プレミアム
Regal Rexnord Corporation (RRX)
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 | -3.64 | -2.99169885757 | 121.67 | 127.15 | 117.77 | 512402 | 122.74000799 | CS |
| 4 | -12.05 | -9.2635301353 | 130.08 | 132.05 | 113.73 | 641891 | 121.3538662 | CS |
| 12 | -35.47 | -23.1074918567 | 153.5 | 167.775 | 113.73 | 629473 | 137.41331973 | CS |
| 26 | -48.28 | -29.0301244664 | 166.31 | 184.32 | 113.73 | 529527 | 151.86648012 | CS |
| 52 | -61.16 | -34.131368938 | 179.19 | 184.32 | 113.73 | 487786 | 153.52899668 | CS |
| 156 | -36.59 | -23.6644677273 | 154.62 | 184.32 | 97.18 | 471514 | 142.73206693 | CS |
| 260 | -27.42 | -18.85183912 | 145.45 | 184.32 | 97.18 | 486508 | 144.7004599 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743201600 | 118.03 | -2.76 | -2.28 | 120 | 120.52 | 116.21 | 693391 |
| 1743115200 | 120.79 | -2.13 | -1.73 | 122.1 | 122.52 | 119.36 | 586536 |
| 1743028800 | 122.92 | -1.96 | -1.57 | 123.18 | 125.805 | 122.15 | 417103 |
| 1742942400 | 124.88 | 0.48 | 0.39 | 124.86 | 127.15 | 122.43 | 512128 |
| 1742856000 | 124.4 | 3.66 | 3.03 | 123.18 | 125.01 | 122.81 | 564267 |
| 1742596800 | 120.74 | -2.79 | -2.26 | 121.67 | 121.96 | 117.77 | 481975 |
| 1742510400 | 123.53 | 0.22 | 0.18 | 121.44 | 124.885 | 121.14 | 926637 |
| 1742424000 | 123.31 | 4.54 | 3.82 | 118.95 | 124.27 | 118.605 | 838962 |
| 1742337600 | 118.77 | 0.36 | 0.30 | 117.71 | 120.4 | 115.89 | 437713 |
| 1742251200 | 118.41 | 1.69 | 1.45 | 115.96 | 119.03 | 115.53 | 845194 |
| 1741992000 | 116.72 | 1.83 | 1.59 | 116.94 | 117.18 | 114.36 | 891015 |
| 1741905600 | 114.89 | -3.82 | -3.22 | 118.28 | 118.57 | 114.21 | 524262 |
| 1741819200 | 118.71 | 0.2 | 0.17 | 119.03 | 120.5 | 116.46 | 583747 |
| 1741732800 | 118.51 | 1.17 | 1.00 | 117.7 | 118.9 | 113.73 | 832261 |
| 1741646400 | 117.34 | -5.28 | -4.31 | 120.28 | 121.415 | 117.05 | 481655 |
| 1741390800 | 122.62 | -0.97 | -0.78 | 122.97 | 124.12 | 119.51 | 487551 |
| 1741304400 | 123.59 | -0.43 | -0.35 | 120.97 | 125.6375 | 120.87 | 556996 |
| 1741218000 | 124.02 | 4.01 | 3.34 | 121.53 | 124.69 | 120.17 | 610596 |
| 1741131600 | 120.01 | -3.7 | -2.99 | 120.5 | 123.07 | 117.185 | 878853 |
| 1741045200 | 123.71 | -5.69 | -4.40 | 131 | 132.05 | 121.53 | 640590 |
| 1740786000 | 129.4 | -0.54 | -0.42 | 130.08 | 130.79 | 127.67 | 739771 |
| 1740699600 | 129.94 | -4.55 | -3.38 | 135.01 | 135.01 | 129.26 | 714360 |
| 1740613200 | 134.49 | 1.33 | 1.00 | 134.35 | 136.27 | 133.24 | 458685 |
| 1740526800 | 133.16 | -0.21 | -0.16 | 133.01 | 134.04 | 128.94999 | 808680 |
| 1740440400 | 133.37 | -1.28 | -0.95 | 135 | 135.44999 | 132.10499 | 768211 |
| 1740181200 | 134.65 | -1.4 | -1.03 | 137.16 | 137.16 | 132.84 | 1022741 |
| 1740094800 | 136.05 | 0.08 | 0.06 | 136.19 | 136.19 | 133.66999 | 466358 |
| 1740008400 | 135.97 | -0.53 | -0.39 | 135 | 136.71 | 134.29 | 544030 |
| 1739922000 | 136.5 | -0.67 | -0.49 | 137.54 | 138.0385 | 133.75 | 557324 |
| 1739576400 | 137.16999 | 0.76 | 0.56 | 137.85 | 141.135 | 136.91 | 689960 |
| 1739490000 | 136.41 | -1.97 | -1.42 | 138.5 | 138.94999 | 136.3 | 507773 |
| 1739403600 | 138.38 | 2.76 | 2.04 | 132.08 | 139.38999 | 131.3 | 1310744 |
| 1739317200 | 135.62 | -0.88 | -0.64 | 135 | 136.91999 | 134.46 | 635044 |
| 1739230800 | 136.5 | -2.54 | -1.83 | 140.12 | 140.5899 | 136.16 | 743348 |
| 1738971600 | 139.04 | -3.83 | -2.68 | 143.75 | 144.09 | 138.1 | 920567 |
| 1738885200 | 142.87 | -12.2 | -7.87 | 152 | 153.36 | 142.1 | 1374408 |
| 1738798800 | 155.07 | 0.18 | 0.12 | 154.44999 | 155.895 | 152.87 | 709161 |
| 1738712400 | 154.88999 | 3.01 | 1.98 | 156.56 | 157.05 | 153.88 | 671364 |
| 1738626000 | 151.88 | -6.85 | -4.32 | 149.22999 | 154.8869 | 148.74 | 863010 |
| 1738366800 | 158.72999 | -4.32 | -2.65 | 162.12 | 162.6 | 157.07 | 1223835 |
| 1738280400 | 163.05 | 2.36 | 1.47 | 163.44 | 165.4 | 160.91999 | 445248 |
| 1738194000 | 160.69 | -0.14 | -0.09 | 160.99 | 162.84 | 159.69999 | 207701 |
| 1738107600 | 160.83 | -2.09 | -1.28 | 162.29 | 163.05 | 157.86 | 339847 |
| 1738021200 | 162.91999 | -2.52 | -1.52 | 165.44 | 165.44 | 159.3 | 520178 |
| 1737762000 | 165.44 | 3.29 | 2.03 | 167.27 | 167.775 | 164.21 | 333444 |
| 1737675600 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 0 |
| 1737589200 | 162.15 | 0.09 | 0.06 | 162.55 | 164.62 | 161.66999 | 389926 |
| 1737502800 | 162.06 | 5.56 | 3.55 | 158.16 | 162.47999 | 157.12 | 385752 |
| 1737157200 | 156.5 | -1.96 | -1.24 | 160.75 | 160.77 | 156.07 | 460631 |
| 1737070800 | 158.46 | 1.11 | 0.71 | 157.96 | 159.35 | 155.79 | 302548 |
| 1736984400 | 157.35 | 1.94 | 1.25 | 160.36 | 161.5 | 156.54499 | 360694 |
| 1736898000 | 155.41 | 3.61 | 2.38 | 153.72 | 157.04 | 152.645 | 437917 |
| 1736811600 | 151.8 | 2.57 | 1.72 | 148.13999 | 152.97 | 148.13999 | 588230 |
| 1736552400 | 149.22999 | -5.96 | -3.84 | 152.87 | 153.56 | 147.41999 | 573741 |
| 1736379600 | 155.19 | -0.99 | -0.63 | 153.38 | 155.61 | 152.4001 | 374108 |
| 1736293200 | 156.18 | -2.79 | -1.76 | 159.43 | 160.87 | 155.08 | 396330 |
| 1736206800 | 158.97 | 0.29 | 0.18 | 159.86 | 164.15 | 157.94 | 779286 |
| 1735947600 | 158.68 | 5.4 | 3.52 | 153.5 | 159.165 | 151.16999 | 527498 |
| 1735861200 | 153.28 | -1.85 | -1.19 | 156.41999 | 156.81 | 152.29499 | 314780 |
| 1735688400 | 155.13 | 1.57 | 1.02 | 153.52 | 155.255 | 153.07 | 354482 |
| 1735602000 | 153.56 | -2.94 | -1.88 | 154.58 | 155.495 | 152.35 | 525101 |
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
