Hot Features
プレミアム
Redwood Trust Inc (RWTN)
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 | 0 | 0 | 25.2 | 25.38 | 25.2 | 7634 | 25.26108188 | CS |
| 4 | 0.15 | 0.59880239521 | 25.05 | 25.5 | 24.99 | 9624 | 25.25051682 | CS |
| 12 | -0.18 | -0.709219858156 | 25.38 | 25.68 | 24.92 | 6134 | 25.26803349 | CS |
| 26 | 0.03 | 0.119189511323 | 25.17 | 25.89 | 24.45 | 10186 | 25.09971849 | CS |
| 52 | 0.09 | 0.358422939068 | 25.11 | 27.11 | 24.45 | 10312 | 25.19771337 | CS |
| 156 | 0.09 | 0.358422939068 | 25.11 | 27.11 | 24.45 | 10312 | 25.19771337 | CS |
| 260 | 0.09 | 0.358422939068 | 25.11 | 27.11 | 24.45 | 10312 | 25.19771337 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.26 | 0 | 0.00 | 25.32 | 25.32 | 25.26 | 407 |
| 1734997200 | 25.26 | -0.02 | -0.10 | 25.38 | 25.38 | 25.2 | 12621 |
| 1734738000 | 25.2842 | 0.05 | 0.21 | 25.2189 | 25.2842 | 25.2 | 10287 |
| 1734651600 | 25.2301 | -0.05 | -0.20 | 25.2 | 25.38 | 25.2 | 7221 |
| 1734565200 | 25.2798 | -0.04 | -0.16 | 25.29 | 25.3801 | 25.2 | 23229 |
| 1734478800 | 25.32 | -0.12 | -0.47 | 25.3367 | 25.4799 | 25.2 | 1655 |
| 1734392400 | 25.4402 | 0.09 | 0.36 | 25.35 | 25.5 | 25.3 | 6796 |
| 1734133200 | 25.3501 | -0.03 | -0.12 | 25.41 | 25.41 | 25.2001 | 9038 |
| 1734046800 | 25.38 | 0.03 | 0.12 | 25.435 | 25.435 | 25.38 | 1613 |
| 1733960400 | 25.35 | 0.1 | 0.40 | 25.26 | 25.37 | 25.24 | 6245 |
| 1733874000 | 25.25 | 0.16 | 0.64 | 25.0999 | 25.35 | 25.0999 | 29130 |
| 1733787600 | 25.09 | 0 | 0.00 | 25.09 | 25.1691 | 25.06 | 8377 |
| 1733528400 | 25.09 | -0.13 | -0.52 | 25.21 | 25.21 | 25.07 | 14279 |
| 1733442000 | 25.22 | 0.05 | 0.20 | 25.18 | 25.35 | 25.1 | 8393 |
| 1733355600 | 25.1695 | -0.01 | -0.04 | 25.35 | 25.35 | 25.11 | 10140 |
| 1733269200 | 25.18 | -0.22 | -0.85 | 25.16 | 25.37 | 25.16 | 4784 |
| 1733182800 | 25.3966 | 0.28 | 1.10 | 25.13 | 25.3966 | 25.12 | 7516 |
| 1732917840 | 25.12 | 0.14 | 0.56 | 24.99 | 25.15 | 24.99 | 5261 |
| 1732750800 | 24.98 | -0.12 | -0.48 | 25.298 | 25.298 | 24.98 | 13840 |
| 1732664400 | 25.1 | -0.05 | -0.20 | 25.15 | 25.15 | 25.0345 | 6111 |
| 1732578000 | 25.15 | 0.05 | 0.20 | 25.12 | 25.26 | 25.1 | 1188 |
| 1732318800 | 25.1 | 0.18 | 0.72 | 25.04 | 25.18 | 25.04 | 6413 |
| 1732232400 | 24.92 | -0.21 | -0.83 | 25.07 | 25.15 | 24.92 | 15999 |
| 1732146000 | 25.1294 | -0.02 | -0.08 | 25.12 | 25.32 | 25.1 | 9422 |
| 1732059600 | 25.15 | -0.08 | -0.33 | 25.26 | 25.38 | 25.15 | 3923 |
| 1731973200 | 25.2341 | 0.05 | 0.21 | 25.21 | 25.29 | 25.1899 | 1883 |
| 1731714000 | 25.18 | -0.45 | -1.76 | 25.11 | 25.2 | 25.11 | 7584 |
| 1731627600 | 25.63 | 0.02 | 0.06 | 25.6175 | 25.64 | 25.6 | 2307 |
| 1731541200 | 25.615 | 0.11 | 0.45 | 25.6 | 25.68 | 25.55 | 2185 |
| 1731454800 | 25.5 | -0.11 | -0.43 | 25.5 | 25.61 | 25.48 | 4159 |
| 1731368400 | 25.61 | 0.01 | 0.04 | 25.6 | 25.625 | 25.6 | 838 |
| 1731109200 | 25.6 | 0 | 0.01 | 25.26 | 25.6 | 25.26 | 1232 |
| 1731022800 | 25.598 | 0.12 | 0.46 | 25.59 | 25.598 | 25.59 | 350 |
| 1730936400 | 25.48 | 0.11 | 0.43 | 25.49 | 25.55 | 25.48 | 1771 |
| 1730850000 | 25.37 | -0.19 | -0.76 | 25.45 | 25.57 | 25.35 | 9206 |
| 1730763600 | 25.5639 | -0.02 | -0.06 | 25.53 | 25.64 | 25.53 | 1061 |
| 1730500800 | 25.5799 | 0.05 | 0.20 | 25.64 | 25.64 | 25.4 | 530 |
| 1730414400 | 25.53 | 0.07 | 0.27 | 25.4999 | 25.53 | 25.42 | 1394 |
| 1730328000 | 25.46 | -0.09 | -0.35 | 25.53 | 25.53 | 25.46 | 1478 |
| 1730241600 | 25.5499 | 0.16 | 0.63 | 25.43 | 25.5499 | 25.4 | 2645 |
| 1730155200 | 25.39 | -0.16 | -0.63 | 25.62 | 25.62 | 25.39 | 1152 |
| 1729896000 | 25.5499 | 0.05 | 0.20 | 25.5 | 25.5499 | 25.4145 | 3280 |
| 1729809600 | 25.5 | 0.06 | 0.24 | 25.53 | 25.53 | 25.5 | 281 |
| 1729723200 | 25.44 | -0.02 | -0.08 | 25.5 | 25.62 | 25.33 | 4461 |
| 1729636800 | 25.46 | 0.06 | 0.24 | 25.4 | 25.63 | 25.4 | 5316 |
| 1729550400 | 25.4 | -0.15 | -0.59 | 25.55 | 25.6 | 25.4 | 13958 |
| 1729291200 | 25.55 | 0.05 | 0.20 | 25.45 | 25.65 | 25.45 | 2855 |
| 1729204800 | 25.5 | 0.01 | 0.04 | 25.5 | 25.65 | 25.43 | 1419 |
| 1729118400 | 25.49 | 0.11 | 0.43 | 25.575 | 25.575 | 25.4 | 1791 |
| 1729032000 | 25.38 | -0.06 | -0.24 | 25.5 | 25.5 | 25.34 | 14465 |
| 1728945600 | 25.44 | -0.01 | -0.04 | 25.5 | 25.5 | 25.375 | 6958 |
| 1728686400 | 25.45 | 0.13 | 0.51 | 25.48 | 25.48 | 25.27 | 2718 |
| 1728600000 | 25.32 | 0.08 | 0.31 | 25.3999 | 25.4 | 25.25 | 4150 |
| 1728513600 | 25.2405 | -0.11 | -0.43 | 25.49 | 25.49 | 25.2386 | 12202 |
| 1728427200 | 25.35 | -0.02 | -0.08 | 25.425 | 25.425 | 25.35 | 2685 |
| 1728340800 | 25.37 | -0.05 | -0.21 | 25.47 | 25.47 | 25.365 | 1424 |
| 1728081600 | 25.4243 | -0.03 | -0.10 | 25.425 | 25.4999 | 25.35 | 4940 |
| 1727995200 | 25.4499 | -0.05 | -0.20 | 25.38 | 25.4499 | 25.3 | 1396 |
| 1727908800 | 25.5 | 0.1 | 0.39 | 25.6 | 25.89 | 25.33 | 7003 |
| 1727822400 | 25.4 | 0.06 | 0.26 | 25.46 | 25.478 | 25.26 | 3113 |
| 1727735520 | 25.335 | 0.09 | 0.34 | 25.35 | 25.43 | 25.29 | 7193 |
| 1727476800 | 25.25 | 0.01 | 0.04 | 25.23 | 25.35 | 25.2299 | 10284 |
| 1727390400 | 25.2399 | 0.12 | 0.48 | 25.12 | 25.24 | 25.06 | 19581 |
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
