Hot Features
プレミアム
Redwood Trust Inc (RWTO)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.04 | 0.159489633174 | 25.08 | 25.2999 | 25 | 18465 | 25.07007999 | CS |
| 4 | 0.04 | 0.159489633174 | 25.08 | 25.99 | 24.95 | 10628 | 25.13855778 | CS |
| 12 | 0.02 | 0.0796812749004 | 25.1 | 26 | 24.95 | 9019 | 25.32951268 | CS |
| 26 | 0.27 | 1.08651911469 | 24.85 | 26 | 24.2654 | 19204 | 24.90208038 | CS |
| 52 | 0.27 | 1.08651911469 | 24.85 | 26 | 24.2654 | 19204 | 24.90208038 | CS |
| 156 | 0.27 | 1.08651911469 | 24.85 | 26 | 24.2654 | 19204 | 24.90208038 | CS |
| 260 | 0.27 | 1.08651911469 | 24.85 | 26 | 24.2654 | 19204 | 24.90208038 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25.12 | 0.11 | 0.44 | 25.08 | 25.12 | 25.01 | 10840 |
| 1734651600 | 25.01 | -0.04 | -0.16 | 25.08 | 25.0899 | 25 | 27426 |
| 1734565200 | 25.05 | -0.05 | -0.18 | 25.095 | 25.15 | 25.05 | 5690 |
| 1734478800 | 25.095 | -0.02 | -0.06 | 25.11 | 25.26 | 25.04 | 40113 |
| 1734392400 | 25.11 | 0 | 0.00 | 25.14 | 25.2999 | 25.06 | 9760 |
| 1734133200 | 25.11 | 0.03 | 0.12 | 25.08 | 25.225 | 25.08 | 9338 |
| 1734046800 | 25.08 | -0.27 | -1.06 | 25.27 | 25.35 | 24.95 | 30321 |
| 1733960400 | 25.3499 | 0.25 | 1.00 | 25.05 | 25.3499 | 25.01 | 8328 |
| 1733874000 | 25.1 | -0.15 | -0.59 | 25.25 | 25.34 | 25 | 12544 |
| 1733787600 | 25.25 | 0.05 | 0.20 | 25.2 | 25.275 | 25.11 | 8773 |
| 1733528400 | 25.2 | -0.16 | -0.63 | 25.21 | 25.22 | 25.2 | 1956 |
| 1733442000 | 25.3592 | 0.06 | 0.23 | 25.35 | 25.3592 | 25.25 | 3211 |
| 1733355600 | 25.3 | 0.1 | 0.40 | 25.25 | 25.3 | 25.2 | 966 |
| 1733269200 | 25.2 | -0.44 | -1.72 | 25.3 | 25.9 | 25.15 | 15193 |
| 1733182800 | 25.64 | 0.34 | 1.34 | 25.04 | 25.99 | 25 | 7080 |
| 1732917840 | 25.3 | 0.13 | 0.52 | 25.24 | 25.95 | 25.2001 | 2894 |
| 1732750800 | 25.17 | -0.05 | -0.20 | 25.238 | 25.24 | 25.1 | 4764 |
| 1732664400 | 25.22 | 0.07 | 0.28 | 25.02 | 25.24 | 25 | 4333 |
| 1732578000 | 25.15 | 0.15 | 0.60 | 25.1003 | 25.25 | 25 | 4578 |
| 1732318800 | 25 | -0.07 | -0.28 | 25.08 | 25.139 | 24.95 | 4668 |
| 1732232400 | 25.07 | -0.09 | -0.36 | 25.19 | 25.2 | 25.0515 | 7716 |
| 1732146000 | 25.1599 | -0.24 | -0.94 | 25.255 | 25.35 | 25.12 | 9207 |
| 1732059600 | 25.3999 | -0.09 | -0.35 | 25.37 | 25.4 | 25.2 | 1635 |
| 1731973200 | 25.49 | 0.23 | 0.91 | 25.35 | 25.58 | 25.22 | 5345 |
| 1731714000 | 25.26 | -0.39 | -1.52 | 25.15 | 25.7 | 25.11 | 14353 |
| 1731627600 | 25.65 | 0.05 | 0.20 | 25.65 | 25.65 | 25.6 | 4144 |
| 1731541200 | 25.6 | 0.03 | 0.10 | 25.69 | 25.69 | 25.6 | 2269 |
| 1731454800 | 25.575 | 0.06 | 0.25 | 25.5344 | 25.69 | 25.5344 | 1127 |
| 1731368400 | 25.51 | -0.02 | -0.08 | 25.5 | 25.51 | 25.5 | 212 |
| 1731109200 | 25.53 | -0.02 | -0.08 | 25.5695 | 25.5695 | 25.43 | 3106 |
| 1731022800 | 25.55 | 0.06 | 0.24 | 25.49 | 25.58 | 25.3712 | 7790 |
| 1730936400 | 25.49 | -0.06 | -0.24 | 25.44 | 25.5 | 25.35 | 10514 |
| 1730850000 | 25.5501 | 0.13 | 0.53 | 25.5001 | 25.5999 | 25.5 | 5764 |
| 1730763600 | 25.416 | 0.07 | 0.26 | 25.5 | 25.5 | 25.37 | 4570 |
| 1730500800 | 25.35 | 0.03 | 0.12 | 25.32 | 25.4999 | 25.32 | 4221 |
| 1730414400 | 25.32 | -0.08 | -0.31 | 25.35 | 25.44 | 25.31 | 10101 |
| 1730328000 | 25.4 | 0.01 | 0.04 | 25.5 | 25.6 | 25.31 | 8418 |
| 1730241600 | 25.39 | -0.21 | -0.82 | 25.56 | 25.56 | 25.34 | 14951 |
| 1730155200 | 25.5999 | -0 | -0.00 | 25.55 | 25.5999 | 25.55 | 1048 |
| 1729896000 | 25.6 | 0.1 | 0.39 | 25.5 | 25.6999 | 25.5 | 1440 |
| 1729809600 | 25.5 | -0.13 | -0.50 | 25.53 | 25.7 | 25.3 | 25770 |
| 1729723200 | 25.6286 | -0.17 | -0.65 | 25.7999 | 25.7999 | 25.5001 | 6927 |
| 1729636800 | 25.795 | 0.31 | 1.20 | 25.7499 | 25.85 | 25.67 | 6270 |
| 1729550400 | 25.49 | -0.21 | -0.82 | 25.66 | 25.75 | 25.25 | 14081 |
| 1729291200 | 25.701 | -0.1 | -0.38 | 25.75 | 25.88 | 25.7 | 1650 |
| 1729204800 | 25.8 | 0 | 0.00 | 25.75 | 25.8999 | 25.715 | 2631 |
| 1729118400 | 25.7999 | 0.05 | 0.19 | 25.85 | 25.95 | 25.5501 | 10165 |
| 1729032000 | 25.75 | -0.02 | -0.06 | 25.97 | 25.97 | 25.54 | 12288 |
| 1728945600 | 25.765 | 0.16 | 0.64 | 26 | 26 | 25.55 | 20364 |
| 1728686400 | 25.6 | 0.25 | 0.99 | 25.25 | 25.6 | 25.246 | 7775 |
| 1728600000 | 25.35 | 0.13 | 0.52 | 25.3 | 25.35 | 25.29 | 7233 |
| 1728513600 | 25.22 | -0.17 | -0.67 | 25.26 | 25.35 | 25.18 | 23098 |
| 1728427200 | 25.39 | 0.04 | 0.16 | 25.35 | 25.4 | 25.25 | 10212 |
| 1728340800 | 25.35 | -0.1 | -0.39 | 25.32 | 25.4 | 25.2 | 3507 |
| 1728081600 | 25.45 | 0.11 | 0.41 | 25.42 | 25.99 | 25.4 | 8471 |
| 1727995200 | 25.345 | 0 | 0.02 | 25.4 | 25.4 | 25.275 | 6153 |
| 1727908800 | 25.34 | 0.02 | 0.08 | 25.4 | 25.4699 | 25.34 | 5096 |
| 1727822400 | 25.32 | 0.07 | 0.28 | 25.43 | 25.47 | 25.23 | 3217 |
| 1727735520 | 25.25 | -0.09 | -0.35 | 25.5 | 25.53 | 25.2 | 24601 |
| 1727476800 | 25.3399 | 0.26 | 1.04 | 25.1 | 25.35 | 25.1 | 12737 |
| 1727390400 | 25.08 | -0.02 | -0.08 | 25.07 | 25.625 | 25.04 | 27628 |
| 1727304000 | 25.1 | 0.07 | 0.28 | 25.06 | 25.1 | 25.01 | 24187 |
| 1727217600 | 25.03 | 0.02 | 0.08 | 25.07 | 25.11 | 25.02 | 20030 |
| 1727131200 | 25.01 | -0.02 | -0.08 | 25.09 | 25.4999 | 25.01 | 28769 |
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
