Hot Features
プレミアム
Robinhood Ventures Fund I (RVI)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -10.12 | -21.8480138169 | 46.32 | 47.2837 | 36.2 | 652506 | 39.85754289 | CS |
| 4 | -27.34 | -43.0280138495 | 63.54 | 77.39 | 36.2 | 1120911 | 55.72609451 | CS |
| 12 | 12.92 | 55.4982817869 | 23.28 | 77.39 | 22.64 | 789859 | 43.2867352 | CS |
| 26 | 33.2 | 1106.66666667 | 3 | 77.39 | 3 | 395430 | 41.92664938 | CS |
| 52 | 33.2 | 1106.66666667 | 3 | 77.39 | 3 | 195352 | 41.92664938 | CS |
| 156 | 33.2 | 1106.66666667 | 3 | 77.39 | 3 | 65378 | 41.92664938 | CS |
| 260 | 15.34 | 73.5378715244 | 20.86 | 77.39 | 2.72 | 92015 | 23.47773028 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 38.11 | -0.56 | -1.45 | 41.52 | 43.49 | 38.0376 | 629412 |
| 1780958400 | 38.67 | 1.27 | 3.40 | 40.99 | 42 | 38.67 | 462978 |
| 1780699200 | 37.4 | -4.59 | -10.93 | 42.41 | 42.68 | 36.5 | 837689 |
| 1780612800 | 41.99 | -1.18 | -2.73 | 42.5 | 42.99 | 40.4577 | 597717 |
| 1780526400 | 43.17 | -2.83 | -6.15 | 46.32 | 47.2837 | 41.31 | 734736 |
| 1780440000 | 46 | -4.65 | -9.18 | 51.06 | 52.6099 | 46 | 602831 |
| 1780353600 | 50.65 | 1.14 | 2.30 | 50.23 | 51.15 | 49.2 | 500001 |
| 1780094400 | 49.51 | -0.49 | -0.98 | 49.76 | 53.42 | 49.11 | 603555 |
| 1780008000 | 50 | -0.01 | -0.02 | 50.65 | 53 | 49.2 | 644614 |
| 1779921600 | 50.01 | -7.49 | -13.03 | 55.99 | 56.8871 | 50 | 1012848 |
| 1779835200 | 57.5 | 1.13 | 2.00 | 58.91 | 59.57 | 55.89 | 459127 |
| 1779489600 | 56.37 | -5.13 | -8.34 | 62.98 | 63.18 | 55.6 | 699055 |
| 1779403200 | 61.5 | 3.01 | 5.15 | 57.65 | 61.5 | 55.01 | 735707 |
| 1779316800 | 58.49 | 7.73 | 15.23 | 53.5 | 59.49 | 52.76 | 1157785 |
| 1779230400 | 50.76 | 5.32 | 11.71 | 46.39 | 53.25 | 45.45 | 869382 |
| 1779144000 | 45.44 | -8.61 | -15.93 | 55.98 | 55.99 | 44.5 | 1328221 |
| 1778884800 | 54.05 | -3.22 | -5.62 | 51.69 | 58.5 | 50.57 | 1050250 |
| 1778798400 | 57.27 | -16.44 | -22.30 | 63.72 | 65 | 47.25 | 4021748 |
| 1778712000 | 73.71 | 20.22 | 37.80 | 63.54 | 77.39 | 60 | 4349644 |
| 1778625600 | 53.49 | 9.8 | 22.43 | 49.075 | 54.88 | 45.2 | 2013205 |
| 1778539200 | 43.69 | 4.56 | 11.65 | 42.76 | 48.84 | 42 | 1517732 |
| 1778280000 | 39.13 | 4.88 | 14.25 | 34.91 | 40.85 | 34.748 | 1052183 |
| 1778193600 | 34.25 | 2.25 | 7.03 | 32.7 | 34.31 | 32.1 | 503019 |
| 1778107200 | 32 | 0.25 | 0.79 | 32.93 | 32.95 | 31.6 | 335223 |
| 1778020800 | 31.75 | -1.5 | -4.51 | 34.6 | 34.7 | 31.725 | 424835 |
| 1777934400 | 33.25 | 0.75 | 2.31 | 33.62 | 34.45 | 32.81 | 596492 |
| 1777675200 | 32.5 | 0.4 | 1.25 | 33.14 | 33.88 | 32.42 | 400221 |
| 1777588800 | 32.1 | 0.25 | 0.78 | 32.32 | 33 | 31.77 | 360916 |
| 1777502400 | 31.85 | 0.5 | 1.59 | 31.51 | 33.45 | 31.5 | 399150 |
| 1777416000 | 31.35 | -4.35 | -12.18 | 32.33 | 34.09 | 30.45 | 857046 |
| 1777329600 | 35.7 | 5.2 | 17.05 | 31.55 | 36.06 | 31 | 1089302 |
| 1777070400 | 30.5 | 2.34 | 8.31 | 29.36 | 31 | 28.67 | 681905 |
| 1776984000 | 28.16 | -1.49 | -5.03 | 30.79 | 31.44 | 27.5 | 725579 |
| 1776897600 | 29.65 | 5.23 | 21.39 | 28.55 | 30.61 | 26 | 1925258 |
| 1776811200 | 24.425 | -0.23 | -0.91 | 24.65 | 25.015 | 24.36 | 166237 |
| 1776724800 | 24.65 | -0.5 | -1.99 | 24.96 | 25.25 | 24.6 | 226177 |
| 1776465600 | 25.15 | 0.21 | 0.84 | 25.06 | 25.35 | 24.86 | 270643 |
| 1776379200 | 24.94 | -0.61 | -2.39 | 25.96 | 25.99 | 24.9 | 246941 |
| 1776292800 | 25.55 | 0.65 | 2.61 | 24.83 | 25.65 | 24.27 | 406055 |
| 1776206400 | 24.9 | -0.3 | -1.19 | 25.1 | 25.4 | 24.8 | 404216 |
| 1776120000 | 25.2 | -0.25 | -0.98 | 25.2 | 25.5859 | 24.92 | 276603 |
| 1775860800 | 25.45 | -0.26 | -0.99 | 25.5 | 26 | 25.31 | 232707 |
| 1775774400 | 25.705 | -0.01 | -0.02 | 25.68 | 25.93 | 25.3 | 183874 |
| 1775688000 | 25.71 | 0.09 | 0.35 | 27.36 | 27.5 | 25.4 | 384617 |
| 1775601600 | 25.62 | -0.64 | -2.44 | 25.75 | 26.7118 | 25.26 | 210653 |
| 1775515200 | 26.26 | -0.99 | -3.63 | 27.17 | 27.68 | 26.1 | 314961 |
| 1775169600 | 27.25 | -1.39 | -4.85 | 27.46 | 28.48 | 26.5 | 207923 |
| 1775083200 | 28.64 | 2.1 | 7.91 | 27.25 | 29.25 | 26.95 | 343660 |
| 1774996800 | 26.54 | 0.69 | 2.67 | 25.85 | 27.8599 | 25.5 | 339011 |
| 1774910400 | 25.85 | -2.76 | -9.65 | 28.39 | 29 | 25.11 | 513601 |
| 1774651200 | 28.61 | -3.57 | -11.09 | 30.32 | 30.9926 | 25.8 | 1010654 |
| 1774564800 | 32.18 | 3.19 | 11.00 | 31 | 35 | 30.24 | 1653425 |
| 1774478400 | 28.99 | 3.89 | 15.50 | 25.99 | 32.99 | 25.82 | 2387941 |
| 1774392000 | 25.1 | 0.08 | 0.32 | 25 | 25.26 | 24.75 | 416909 |
| 1774305600 | 25.02 | 1.46 | 6.17 | 23.69 | 25.1 | 23.69 | 484896 |
| 1774046400 | 23.565 | -0.29 | -1.19 | 23.55 | 23.8399 | 23.5 | 285867 |
| 1773960000 | 23.85 | 0.55 | 2.36 | 22.94 | 23.85 | 22.64 | 428825 |
| 1773873600 | 23.3 | 0.16 | 0.69 | 23.28 | 23.5 | 23 | 236080 |
| 1773787200 | 23.14 | 0.64 | 2.84 | 22.64 | 23.25 | 22.21 | 269603 |
| 1773700800 | 22.5 | -0.25 | -1.10 | 22.75 | 23.1 | 22.5 | 254541 |
| 1773441600 | 22.75 | -0.43 | -1.86 | 23.15 | 23.62 | 22.5 | 293956 |
| 1773355200 | 23.18 | -0.03 | -0.13 | 23.08 | 23.4 | 23.01 | 333668 |
| 1773268800 | 23.21 | 0.69 | 3.06 | 22.59 | 23.21 | 22.46 | 374528 |
| 1773182400 | 22.52 | 0.5 | 2.27 | 22.25 | 22.91 | 22.25 | 697744 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
