![RXO Inc](/common/images/company/NY_RXO.png)
RXO Inc (RXO)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.512581547064 | 21.46 | 21.61 | 19.86 | 1302548 | 20.75809523 | CS |
4 | -4.35 | -16.7824074074 | 25.92 | 26.92 | 19.86 | 1308800 | 23.28396897 | CS |
12 | -6.53 | -23.2384341637 | 28.1 | 31.11 | 19.86 | 1156665 | 25.17612251 | CS |
26 | -5.84 | -21.3060926669 | 27.41 | 31.98 | 19.86 | 1172066 | 26.47336669 | CS |
52 | -0.13 | -0.599078341014 | 21.7 | 32.82 | 18.75 | 929309 | 25.40788462 | CS |
156 | 1.32 | 6.51851851852 | 20.25 | 32.82 | 14.75 | 988561 | 21.78900909 | CS |
260 | 1.32 | 6.51851851852 | 20.25 | 32.82 | 14.75 | 988561 | 21.78900909 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 21.57 | 0.63 | 3.01 | 21.03 | 21.64 | 20.85 | 1017955 |
1739490000 | 20.94 | 1.08 | 5.44 | 20.03 | 20.99 | 19.86 | 1071234 |
1739403600 | 19.86 | -1.02 | -4.89 | 20.37 | 20.598 | 19.86 | 993510 |
1739317200 | 20.88 | -0.61 | -2.84 | 21.61 | 21.61 | 20.46 | 1009416 |
1739230800 | 21.49 | 0.98 | 4.78 | 20.69 | 21.51 | 20.465 | 1456578 |
1738971600 | 20.51 | -0.96 | -4.47 | 21.46 | 21.565 | 20.3 | 1982001 |
1738885200 | 21.47 | -0.02 | -0.09 | 21.51 | 21.67 | 20.65 | 2202767 |
1738798800 | 21.49 | -3.77 | -14.92 | 24.51 | 25.07 | 20.505 | 3659815 |
1738712400 | 25.26 | 0.62 | 2.52 | 24.62 | 25.5 | 24.52 | 1163350 |
1738626000 | 24.64 | -1.01 | -3.94 | 25.43 | 25.435 | 24.57 | 1055381 |
1738366800 | 25.65 | -0.1 | -0.39 | 25.9 | 26.29 | 25.47 | 889315 |
1738280400 | 25.75 | -0.15 | -0.58 | 25.89 | 26.04 | 25.53 | 595981 |
1738194000 | 25.9 | -0.09 | -0.35 | 25.89 | 26.44 | 25.775 | 1016749 |
1738107600 | 25.99 | -0.82 | -3.06 | 26.7 | 26.92 | 25.87 | 2057348 |
1738021200 | 26.81 | 0.95 | 3.67 | 25.96 | 26.92 | 25.83 | 892326 |
1737762000 | 25.86 | 0.03 | 0.12 | 26.09 | 26.19 | 25.77 | 853997 |
1737675600 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
1737589200 | 25.83 | -0.05 | -0.19 | 25.94 | 26.15 | 25.6215 | 826436 |
1737502800 | 25.88 | 0.67 | 2.66 | 25.22 | 25.89 | 25.205 | 748511 |
1737157200 | 25.21 | -0.36 | -1.41 | 25.92 | 25.99 | 25.08 | 1083693 |
1737070800 | 25.57 | 0.29 | 1.15 | 25.31 | 25.64 | 25.12 | 831278 |
1736984400 | 25.28 | 0.3 | 1.20 | 25.73 | 25.9 | 24.85 | 1010046 |
1736898000 | 24.98 | 0.19 | 0.77 | 25.04 | 25.25 | 24.6 | 730790 |
1736811600 | 24.79 | 0.52 | 2.14 | 23.98 | 24.79 | 23.439 | 724596 |
1736552400 | 24.27 | -0.93 | -3.69 | 24.64 | 24.79 | 24.12 | 1307524 |
1736379600 | 25.2 | -0.1 | -0.40 | 25.02 | 25.34 | 24.63 | 691760 |
1736293200 | 25.3 | -0.43 | -1.67 | 25.72 | 25.825 | 24.89 | 1020706 |
1736206800 | 25.73 | 0.56 | 2.22 | 25.4 | 26.05 | 25.13 | 1134085 |
1735947600 | 25.17 | 1.5 | 6.34 | 23.69 | 25.249 | 23.53 | 1046343 |
1735861200 | 23.67 | -0.17 | -0.71 | 24.18 | 24.365 | 23.635 | 660379 |
1735688400 | 23.84 | -0.26 | -1.08 | 24.29 | 24.62 | 23.76 | 983883 |
1735602000 | 24.1 | -0.26 | -1.07 | 24.16 | 24.37 | 23.83 | 743788 |
1735342800 | 24.36 | 0.23 | 0.95 | 23.92 | 24.365 | 23.7 | 801195 |
1735256400 | 24.13 | 0.16 | 0.67 | 23.67 | 24.17 | 23.37 | 796295 |
1735077840 | 23.97 | 0.51 | 2.17 | 23.47 | 24.06 | 23.425 | 290236 |
1734997200 | 23.46 | -1.54 | -6.16 | 24.79 | 24.79 | 23.43 | 1557443 |
1734738000 | 25 | 0.17 | 0.68 | 24.14 | 25.15 | 23.81 | 6189361 |
1734651600 | 24.83 | -0.3 | -1.19 | 25.29 | 25.48 | 24.02 | 1959479 |
1734565200 | 25.13 | -1.37 | -5.17 | 26.57 | 27.18 | 24.91 | 1433098 |
1734478800 | 26.5 | -0.68 | -2.50 | 26.94 | 27.28 | 26.465 | 1113618 |
1734392400 | 27.18 | -0.11 | -0.40 | 27.15 | 27.46 | 26.84 | 1344692 |
1734133200 | 27.29 | -0.98 | -3.47 | 28.07 | 28.61 | 27.26 | 823436 |
1734046800 | 28.27 | -0.6 | -2.08 | 28.78 | 28.94 | 28.08 | 732036 |
1733960400 | 28.87 | 0.51 | 1.80 | 28.75 | 29.6 | 28.34 | 837325 |
1733874000 | 28.36 | -0.26 | -0.91 | 28.63 | 28.84 | 28.09 | 1075113 |
1733787600 | 28.62 | 0.07 | 0.25 | 29 | 29.33 | 28.02 | 891368 |
1733528400 | 28.55 | 0.19 | 0.67 | 28.61 | 29.27 | 28.07 | 730081 |
1733442000 | 28.36 | -0.95 | -3.24 | 29.34 | 29.42 | 28.3 | 634372 |
1733355600 | 29.31 | 0.28 | 0.96 | 28.94 | 29.52 | 28.935 | 788069 |
1733269200 | 29.03 | -1 | -3.33 | 30 | 30.055 | 29 | 626138 |
1733182800 | 30.03 | -0.12 | -0.40 | 30.4 | 30.4 | 29.565 | 673538 |
1732917840 | 30.15 | 0.26 | 0.87 | 29.99 | 30.32 | 29.84 | 507532 |
1732750800 | 29.89 | -0.99 | -3.21 | 31 | 31.11 | 29.87 | 710296 |
1732664400 | 30.88 | 0.46 | 1.51 | 30.62 | 30.98 | 30.25 | 1082697 |
1732578000 | 30.42 | 2.06 | 7.26 | 29 | 30.55 | 29 | 1702794 |
1732318800 | 28.36 | 0.45 | 1.61 | 28.1 | 28.56 | 28.015 | 716116 |
1732232400 | 27.91 | 0.37 | 1.34 | 27.73 | 28.245 | 27.67 | 537796 |
1732146000 | 27.54 | 0.12 | 0.44 | 27.47 | 27.57 | 27.11 | 597930 |
1732059600 | 27.42 | 0.3 | 1.11 | 26.82 | 27.52 | 26.67 | 569996 |
1731973200 | 27.12 | -0.13 | -0.48 | 27.42 | 27.56 | 26.87 | 651403 |
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