Hot Features
プレミアム
Revvity Inc (RVTY)
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 | -4.05 | -3.708451607 | 109.21 | 109.33 | 103.205 | 888003 | 106.72097286 | CS |
| 4 | -4.46 | -4.06860062032 | 109.62 | 120.39 | 103.205 | 1039529 | 110.85045537 | CS |
| 12 | -10.99 | -9.46190271201 | 116.15 | 128.285 | 103.205 | 972422 | 115.46811192 | CS |
| 26 | -22.54 | -17.6507439311 | 127.7 | 129.155 | 103.205 | 899272 | 116.38687079 | CS |
| 52 | 0.16 | 0.152380952381 | 105 | 129.155 | 97.315 | 868869 | 114.08788476 | CS |
| 156 | -11.18 | -9.60976448341 | 116.34 | 132 | 79.5 | 837644 | 110.98614439 | CS |
| 260 | -11.18 | -9.60976448341 | 116.34 | 132 | 79.5 | 837644 | 110.98614439 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743460800 | 105.8 | 0.18 | 0.17 | 105.53 | 106.76 | 103.205 | 876780 |
| 1743201600 | 105.62 | -1.72 | -1.60 | 107.9 | 108.66 | 105.37 | 852325 |
| 1743115200 | 107.34 | -0.02 | -0.02 | 107.16 | 108.49 | 106.29 | 614036 |
| 1743028800 | 107.36 | -0.02 | -0.02 | 106.99 | 108.17 | 105.9 | 806162 |
| 1742942400 | 107.38 | -1.21 | -1.11 | 109.21 | 109.33 | 106.65 | 1290710 |
| 1742856000 | 108.59 | 1.3 | 1.21 | 108.55 | 110.13 | 107.62 | 702901 |
| 1742596800 | 107.29 | 0.31 | 0.29 | 106.61 | 107.42 | 105.45 | 738523 |
| 1742510400 | 106.98 | -2.94 | -2.67 | 109.67 | 110.69 | 106.48 | 1079195 |
| 1742424000 | 109.92 | -2.77 | -2.46 | 112.12 | 112.35 | 107.8805 | 1108379 |
| 1742337600 | 112.69 | -0.52 | -0.46 | 112.64 | 113.47 | 111.18 | 965570 |
| 1742251200 | 113.21 | 1.3 | 1.16 | 111.59 | 114.25 | 111.32 | 772558 |
| 1741992000 | 111.91 | 1.59 | 1.44 | 111.47 | 112.39 | 110.68 | 750769 |
| 1741905600 | 110.32 | -1.2 | -1.08 | 110.71 | 112.44 | 109.96 | 1479921 |
| 1741819200 | 111.52 | -1.4 | -1.24 | 113.27 | 114.63 | 110.83 | 979244 |
| 1741732800 | 112.92 | -5.31 | -4.49 | 118.59 | 119.02 | 111.78 | 1191430 |
| 1741646400 | 118.23 | 0.67 | 0.57 | 116.21 | 120.39 | 116.09 | 1623432 |
| 1741390800 | 117.56 | 4.35 | 3.84 | 112.6 | 118.26 | 111.65 | 1399074 |
| 1741304400 | 113.21 | 1.48 | 1.32 | 111.3 | 114.4 | 110.725 | 906839 |
| 1741218000 | 111.73 | 2.47 | 2.26 | 108.85 | 111.85 | 108.545 | 1172787 |
| 1741131600 | 109.26 | -1.13 | -1.02 | 109.62 | 110.4 | 106.61 | 948481 |
| 1741045200 | 110.39 | -1.76 | -1.57 | 112.74 | 113.2 | 109.94 | 1031000 |
| 1740786000 | 112.15 | 1.7 | 1.54 | 111.07 | 112.55 | 110.292 | 1309481 |
| 1740699600 | 110.45 | -4.66 | -4.05 | 114.21 | 114.45 | 107.39 | 1026072 |
| 1740613200 | 115.11 | -0.38 | -0.33 | 115.85 | 116.38 | 114.28 | 491006 |
| 1740526800 | 115.49 | 0.58 | 0.50 | 115.26 | 115.89 | 114.27 | 591656 |
| 1740440400 | 114.91 | 1.07 | 0.94 | 114.74 | 116.79 | 113.07 | 894032 |
| 1740181200 | 113.84 | -0.88 | -0.77 | 114.77 | 115.405 | 113.09 | 658079 |
| 1740094800 | 114.72 | -0.29 | -0.25 | 115.65 | 116.86 | 113.77 | 1235012 |
| 1740008400 | 115.01 | 3.27 | 2.93 | 110.95 | 115.36 | 110.95 | 1030764 |
| 1739922000 | 111.74 | -0.52 | -0.46 | 112.3 | 113.58 | 110.9949 | 783670 |
| 1739576400 | 112.26 | -0.62 | -0.55 | 113.69 | 114.03 | 112.22 | 793480 |
| 1739490000 | 112.88 | 1.61 | 1.45 | 111.4 | 113.64 | 110.53 | 769935 |
| 1739403600 | 111.27 | -1.35 | -1.20 | 111.05 | 112 | 109.76 | 925849 |
| 1739317200 | 112.62 | -2.22 | -1.93 | 113.9 | 114.88 | 111.3 | 1159219 |
| 1739230800 | 114.84 | -4.02 | -3.38 | 117.84 | 118.26 | 113.93 | 1394172 |
| 1738971600 | 118.86 | -0.3 | -0.25 | 119.04 | 119.725 | 116.6303 | 939491 |
| 1738885200 | 119.16 | -3.21 | -2.62 | 122.41 | 123.3352 | 118.94 | 942985 |
| 1738798800 | 122.37 | -0.79 | -0.64 | 124.09 | 124.1 | 122.2 | 861267 |
| 1738712400 | 123.16 | -0.53 | -0.43 | 122.37 | 124.82 | 121.875 | 839354 |
| 1738626000 | 123.69 | -2.44 | -1.93 | 125.74 | 126.57 | 123.13 | 872471 |
| 1738366800 | 126.13 | -0.71 | -0.56 | 125.47 | 128.04 | 121.56 | 1202243 |
| 1738280400 | 126.84 | 3.32 | 2.69 | 124.97 | 128.285 | 123.31 | 1526817 |
| 1738194000 | 123.52 | -2.07 | -1.65 | 124.3 | 124.625 | 122.31 | 933884 |
| 1738107600 | 125.59 | 1.53 | 1.23 | 125.62 | 126.72 | 124.605 | 1197764 |
| 1738021200 | 124.06 | 0.91 | 0.74 | 124.16 | 125 | 122.82 | 1173562 |
| 1737762000 | 123.15 | 0.37 | 0.30 | 122.98 | 124.59 | 122.39 | 726067 |
| 1737675600 | 122.78 | 0 | 0.00 | 122.78 | 122.78 | 122.78 | 0 |
| 1737589200 | 122.78 | -1.17 | -0.94 | 123.24 | 124.165 | 122.495 | 922729 |
| 1737502800 | 123.95 | 5.56 | 4.70 | 119.02 | 124.04 | 118.83 | 1230523 |
| 1737157200 | 118.39 | -1.14 | -0.95 | 118.68 | 120.36 | 118.23 | 659448 |
| 1737070800 | 119.53 | 0.58 | 0.49 | 118.52 | 119.88 | 116.6025 | 665418 |
| 1736984400 | 118.95 | -1.78 | -1.47 | 122.06 | 123 | 117.49 | 933651 |
| 1736898000 | 120.73 | -1.97 | -1.61 | 123.02 | 123.02 | 119.25 | 723648 |
| 1736811600 | 122.7 | 8.82 | 7.74 | 118.34 | 122.88 | 117.25 | 1176081 |
| 1736552400 | 113.88 | -2.54 | -2.18 | 114 | 115.89 | 113.58 | 641153 |
| 1736379600 | 116.42 | -0.18 | -0.15 | 116.09 | 116.97 | 113.57 | 770210 |
| 1736293200 | 116.6 | 1.01 | 0.87 | 116.04 | 119.41 | 115.555 | 689933 |
| 1736206800 | 115.59 | 1.99 | 1.75 | 113.5 | 117.38 | 113.48 | 765533 |
| 1735947600 | 113.6 | 1.6 | 1.43 | 112.03 | 113.845 | 110.725 | 482173 |
| 1735861200 | 112 | 0.39 | 0.35 | 112.43 | 113.615 | 111.355 | 713534 |
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
