Hot Features
プレミアム
Rayonier Advanced Materials Inc (RYAM)
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 | -1.1 | -11.9565217391 | 9.2 | 9.24 | 8.09 | 795932 | 8.80336102 | CS |
| 4 | -1.19 | -12.8094725511 | 9.29 | 9.65 | 8.09 | 952710 | 8.97233176 | CS |
| 12 | -3.42 | -29.6875 | 11.52 | 11.85 | 8.09 | 1021880 | 9.63679466 | CS |
| 26 | 1.74 | 27.358490566 | 6.36 | 11.85 | 5.59 | 998765 | 9.02069804 | CS |
| 52 | 4.24 | 109.844559585 | 3.86 | 11.85 | 3.3505 | 806975 | 7.71259669 | CS |
| 156 | 4.58 | 130.113636364 | 3.52 | 11.85 | 2.66 | 711544 | 6.0170769 | CS |
| 260 | 0.22 | 2.79187817259 | 7.88 | 11.85 | 2.435 | 623596 | 5.93811928 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 8.1 | -0.45 | -5.26 | 8.51 | 8.535 | 8.02 | 677151 |
| 1780612800 | 8.55 | -0.12 | -1.38 | 8.68 | 8.76 | 8.5 | 760486 |
| 1780526400 | 8.67 | -0.03 | -0.34 | 8.63 | 8.82 | 8.63 | 1002260 |
| 1780440000 | 8.7 | -0.29 | -3.23 | 8.93 | 9.175 | 8.7 | 723613 |
| 1780353600 | 8.99 | -0.16 | -1.75 | 9.1 | 9.15 | 8.8699999 | 728146 |
| 1780094400 | 9.15 | -0.08 | -0.87 | 9.2 | 9.24 | 9.06 | 765156 |
| 1780008000 | 9.23 | 0.13 | 1.43 | 9.03 | 9.34 | 9 | 1100895 |
| 1779921600 | 9.1 | 0.19 | 2.13 | 8.99 | 9.17 | 8.82 | 725716 |
| 1779835200 | 8.91 | 0.18 | 2.06 | 8.8699999 | 9.06 | 8.815 | 510222 |
| 1779489600 | 8.73 | 0.12 | 1.39 | 8.76 | 8.82 | 8.5399999 | 718040 |
| 1779403200 | 8.61 | 0.12 | 1.41 | 8.34 | 8.86 | 8.2899999 | 861540 |
| 1779316800 | 8.49 | -0.38 | -4.28 | 8.89 | 8.95 | 8.48 | 1263229 |
| 1779230400 | 8.8699999 | -0.12 | -1.33 | 8.8 | 9.03 | 8.73 | 561733 |
| 1779144000 | 8.99 | 0.27 | 3.10 | 8.7 | 9.06 | 8.625 | 1251618 |
| 1778884800 | 8.72 | -0.57 | -6.14 | 9.2 | 9.205 | 8.72 | 1746220 |
| 1778798400 | 9.2899999 | -0.21 | -2.21 | 9.6 | 9.6 | 9.27 | 874579 |
| 1778712000 | 9.5 | 0.12 | 1.28 | 9.5 | 9.65 | 9.3 | 1194376 |
| 1778625600 | 9.38 | 0.15 | 1.63 | 9.2 | 9.58 | 9.1 | 1416063 |
| 1778539200 | 9.23 | 0.07 | 0.76 | 9.3 | 9.46 | 9.2 | 827551 |
| 1778280000 | 9.16 | 0.01 | 0.11 | 9.2899999 | 9.44 | 9.14 | 1070046 |
| 1778193600 | 9.15 | -0.67 | -6.82 | 9.95 | 9.95 | 9.14 | 1498668 |
| 1778107200 | 9.82 | 0.53 | 5.71 | 9.52 | 10.13 | 9.31 | 1389991 |
| 1778020800 | 9.2899999 | 0.3 | 3.34 | 9.1 | 9.39 | 9.09 | 888645 |
| 1777934400 | 8.99 | -0.32 | -3.44 | 9.33 | 9.39 | 8.97 | 1104655 |
| 1777675200 | 9.31 | -0.18 | -1.90 | 9.48 | 9.48 | 9.27 | 662840 |
| 1777588800 | 9.49 | 0.1 | 1.06 | 9.5 | 9.575 | 9.24 | 966641 |
| 1777502400 | 9.39 | -0.51 | -5.15 | 9.8 | 9.8 | 9.3699999 | 865059 |
| 1777416000 | 9.9 | 0.15 | 1.54 | 9.7 | 9.925 | 9.55 | 706536 |
| 1777329600 | 9.75 | 0.13 | 1.35 | 9.7 | 9.8699999 | 9.65 | 703716 |
| 1777070400 | 9.6199999 | -0.13 | -1.33 | 9.73 | 9.99 | 9.58 | 861187 |
| 1776984000 | 9.75 | 0.27 | 2.85 | 9.51 | 9.81 | 9.42 | 1282536 |
| 1776897600 | 9.48 | 0.28 | 3.04 | 9.3 | 9.77 | 9.2899999 | 1778728 |
| 1776811200 | 9.2 | 0.11 | 1.21 | 9.1199999 | 9.3699999 | 9.069 | 1404159 |
| 1776724800 | 9.09 | -1.12 | -10.97 | 9.99 | 10.05 | 8.1501 | 6023020 |
| 1776465600 | 10.21 | 0.35 | 3.55 | 9.9 | 10.27 | 9.8305 | 495754 |
| 1776379200 | 9.86 | -0.17 | -1.69 | 10 | 10.14 | 9.71 | 620257 |
| 1776292800 | 10.03 | -0.11 | -1.08 | 10.14 | 10.23 | 9.935 | 411528 |
| 1776206400 | 10.14 | 0.2 | 2.01 | 10.05 | 10.5 | 9.81 | 725553 |
| 1776120000 | 9.94 | 0.4 | 4.19 | 9.52 | 10.08 | 9.41 | 777327 |
| 1775860800 | 9.5399999 | 0.38 | 4.15 | 9.28 | 9.5399999 | 9.17 | 549077 |
| 1775774400 | 9.16 | -0.24 | -2.55 | 9.3 | 9.42 | 9.005 | 642541 |
| 1775688000 | 9.4 | 0.26 | 2.84 | 9.69 | 9.69 | 9.2 | 1263963 |
| 1775601600 | 9.14 | -0.63 | -6.45 | 9.71 | 9.9 | 9.105 | 1245023 |
| 1775515200 | 9.77 | -0.85 | -8.00 | 10.56 | 10.66 | 9.76 | 1585527 |
| 1775169600 | 10.62 | -0.52 | -4.67 | 10.95 | 11.23 | 10.6 | 480430 |
| 1775083200 | 11.14 | 0.07 | 0.63 | 11.21 | 11.34 | 11.1 | 587597 |
| 1774996800 | 11.07 | 0.55 | 5.23 | 10.7 | 11.38 | 10.69 | 685276 |
| 1774910400 | 10.52 | -0.22 | -2.05 | 10.8 | 10.95 | 10.5 | 677252 |
| 1774651200 | 10.74 | -0.07 | -0.65 | 10.8 | 10.99 | 10.66 | 597959 |
| 1774564800 | 10.81 | -0.41 | -3.65 | 11.1 | 11.335 | 10.8 | 592016 |
| 1774478400 | 11.22 | 0.26 | 2.37 | 11.23 | 11.31 | 11.042 | 747063 |
| 1774392000 | 10.96 | 0.27 | 2.53 | 10.61 | 11.07 | 10.61 | 838070 |
| 1774305600 | 10.69 | 0.29 | 2.79 | 10.5 | 11.15 | 10.48 | 897662 |
| 1774046400 | 10.4 | -0.74 | -6.64 | 11.3 | 11.39 | 10.39 | 1301122 |
| 1773960000 | 11.14 | -0.21 | -1.85 | 11.12 | 11.28 | 10.8 | 1228078 |
| 1773873600 | 11.35 | -0.4 | -3.40 | 11.72 | 11.79 | 11.35 | 873746 |
| 1773787200 | 11.75 | 0.3 | 2.62 | 11.47 | 11.85 | 11.47 | 968726 |
| 1773700800 | 11.45 | 0.15 | 1.33 | 11.48 | 11.55 | 11.405 | 959435 |
| 1773441600 | 11.3 | -0.05 | -0.44 | 11.52 | 11.78 | 11.3 | 1260894 |
| 1773355200 | 11.35 | 0.15 | 1.34 | 11.05 | 11.58 | 11.05 | 1446890 |
| 1773268800 | 11.2 | 0.31 | 2.85 | 10.92 | 11.28 | 10.85 | 1083994 |
| 1773182400 | 10.89 | 0.62 | 6.04 | 10.39 | 11.17 | 10.28 | 1853898 |
| 1773096000 | 10.27 | 0.28 | 2.80 | 9.9 | 10.43 | 9.82 | 1302495 |
| 1772840400 | 9.99 | -0.19 | -1.87 | 10.03 | 10.17 | 9.9 | 1781119 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
