Hot Features
プレミアム
Rayonier Advanced Materials Inc (RYAM)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -26.0107816712 | 7.42 | 7.99 | 5.48 | 867444 | 6.34991949 | CS |
| 4 | -1.77 | -24.3801652893 | 7.26 | 7.99 | 5.48 | 541425 | 6.94829022 | CS |
| 12 | -2.36 | -30.0636942675 | 7.85 | 8.56 | 5.48 | 481839 | 7.43445263 | CS |
| 26 | -1.9 | -25.7104194858 | 7.39 | 10.28 | 5.48 | 503501 | 8.08030546 | CS |
| 52 | 1.56 | 39.6946564885 | 3.93 | 10.28 | 3.715 | 505172 | 6.80331299 | CS |
| 156 | -0.97 | -15.0154798762 | 6.46 | 10.28 | 2.435 | 632088 | 5.19902182 | CS |
| 260 | 4.02 | 273.469387755 | 1.47 | 11.3 | 0.9001 | 607472 | 5.23167037 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 5.49 | -0.49 | -8.19 | 5.82 | 5.926 | 5.48 | 758416 |
| 1741390800 | 5.98 | -0.19 | -3.08 | 6.0599999 | 6.28 | 5.7 | 980584 |
| 1741304400 | 6.17 | -1.32 | -17.62 | 7.17 | 7.2 | 6.13 | 1463405 |
| 1741218000 | 7.49 | 0.01 | 0.13 | 7.57 | 7.66 | 7.32 | 487675 |
| 1741131600 | 7.48 | -0.1 | -1.32 | 7.42 | 7.64 | 7.21 | 640905 |
| 1741045200 | 7.58 | -0.12 | -1.56 | 7.68 | 7.81 | 7.55 | 605048 |
| 1740786000 | 7.7 | 0.06 | 0.79 | 7.56 | 7.72 | 7.52 | 385326 |
| 1740699600 | 7.64 | -0.1 | -1.29 | 7.72 | 7.78 | 7.39 | 378300 |
| 1740613200 | 7.74 | 0.18 | 2.38 | 7.59 | 7.78 | 7.5314 | 443151 |
| 1740526800 | 7.56 | 0.34 | 4.71 | 7.28 | 7.66 | 7.11 | 511949 |
| 1740440400 | 7.22 | -0.16 | -2.17 | 7.4 | 7.53 | 7.21 | 549505 |
| 1740181200 | 7.38 | 0.3 | 4.24 | 7.2 | 7.51 | 7.04 | 687111 |
| 1740094800 | 7.08 | -0.06 | -0.84 | 7.05 | 7.13 | 6.93 | 343351 |
| 1740008400 | 7.14 | -0.25 | -3.38 | 7.25 | 7.35 | 7.03 | 363692 |
| 1739922000 | 7.39 | 0.09 | 1.23 | 7.26 | 7.41 | 7.19 | 228753 |
| 1739576400 | 7.3 | 0.02 | 0.27 | 7.27 | 7.395 | 7.23 | 266580 |
| 1739490000 | 7.28 | 0.21 | 2.97 | 7.11 | 7.31 | 7.07 | 372871 |
| 1739403600 | 7.07 | -0.06 | -0.84 | 7.01 | 7.15 | 6.93 | 493445 |
| 1739317200 | 7.13 | -0.14 | -1.93 | 7.26 | 7.33 | 7.09 | 320764 |
| 1739230800 | 7.27 | -0.02 | -0.27 | 7.29 | 7.46 | 7.165 | 315057 |
| 1738971600 | 7.29 | -0.19 | -2.54 | 7.57 | 7.57 | 7.22 | 332696 |
| 1738885200 | 7.48 | -0.02 | -0.27 | 7.58 | 7.585 | 7.45 | 471254 |
| 1738798800 | 7.5 | -0.15 | -1.96 | 7.65 | 7.67 | 7.38 | 450842 |
| 1738712400 | 7.65 | -0.05 | -0.65 | 8.28 | 8.5 | 7.62 | 707587 |
| 1738626000 | 7.7 | -0.3 | -3.75 | 7.8 | 7.86 | 7.65 | 320715 |
| 1738366800 | 8 | -0.22 | -2.68 | 8.18 | 8.27 | 7.98 | 398761 |
| 1738280400 | 8.22 | -0.15 | -1.79 | 8.45 | 8.45 | 8.2 | 433033 |
| 1738194000 | 8.3699999 | 0.3 | 3.72 | 8.0399999 | 8.56 | 8.0399999 | 495547 |
| 1738107600 | 8.07 | 0.11 | 1.38 | 8 | 8.09 | 7.83 | 211443 |
| 1738021200 | 7.96 | -0.12 | -1.49 | 8.05 | 8.14 | 7.91 | 233424 |
| 1737762000 | 8.08 | 0.17 | 2.15 | 8.07 | 8.1199999 | 7.95 | 204391 |
| 1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737589200 | 7.91 | 0.02 | 0.25 | 7.89 | 7.97 | 7.71 | 383631 |
| 1737502800 | 7.89 | 0.36 | 4.78 | 7.64 | 7.9 | 7.59 | 371947 |
| 1737157200 | 7.53 | -0.11 | -1.44 | 7.75 | 7.765 | 7.515 | 209285 |
| 1737070800 | 7.64 | -0.03 | -0.39 | 7.62 | 7.7 | 7.5001 | 259657 |
| 1736984400 | 7.67 | 0.27 | 3.65 | 7.65 | 7.7 | 7.495 | 331204 |
| 1736898000 | 7.4 | -0.32 | -4.15 | 7.79 | 7.8894 | 7.31 | 919206 |
| 1736811600 | 7.72 | 0.21 | 2.80 | 7.32 | 7.72 | 7.3 | 395034 |
| 1736552400 | 7.51 | -0.3 | -3.84 | 7.6 | 7.695 | 7.46 | 302655 |
| 1736379600 | 7.81 | -0.11 | -1.39 | 7.755 | 7.89 | 7.6704 | 320953 |
| 1736293200 | 7.92 | -0.15 | -1.86 | 8.09 | 8.1 | 7.816 | 534354 |
| 1736206800 | 8.07 | -0.01 | -0.12 | 8.24 | 8.34 | 8.06 | 408891 |
| 1735947600 | 8.08 | -0.23 | -2.77 | 8.36 | 8.41 | 7.97 | 436951 |
| 1735861200 | 8.31 | 0.06 | 0.73 | 8.3699999 | 8.5 | 8.21 | 375822 |
| 1735688400 | 8.25 | 0.17 | 2.10 | 8.23 | 8.42 | 8.1001 | 1056915 |
| 1735602000 | 8.08 | 0.51 | 6.74 | 7.51 | 8.13 | 7.355 | 691299 |
| 1735342800 | 7.57 | -0.17 | -2.20 | 7.61 | 7.788 | 7.44 | 460649 |
| 1735256400 | 7.74 | 0.26 | 3.48 | 7.43 | 7.75 | 7.43 | 412122 |
| 1735077840 | 7.48 | 0.05 | 0.67 | 7.33 | 7.51 | 7.28 | 227495 |
| 1734997200 | 7.43 | -0.04 | -0.54 | 7.47 | 7.575 | 7.3642 | 324530 |
| 1734738000 | 7.47 | 0.06 | 0.81 | 7.24 | 7.61 | 7.24 | 765741 |
| 1734651600 | 7.41 | 0.12 | 1.65 | 7.42 | 7.6 | 7.32 | 700771 |
| 1734565200 | 7.29 | -0.37 | -4.83 | 7.68 | 7.81 | 7.21 | 682612 |
| 1734478800 | 7.66 | -0.29 | -3.65 | 7.81 | 7.875 | 7.65 | 409175 |
| 1734392400 | 7.95 | 0.12 | 1.53 | 7.775 | 8.06 | 7.7 | 456895 |
| 1734133200 | 7.83 | -0.24 | -2.97 | 7.9525 | 8.1 | 7.83 | 326030 |
| 1734046800 | 8.07 | -0.06 | -0.74 | 8.055 | 8.13 | 7.93 | 355291 |
| 1733960400 | 8.13 | -0.04 | -0.49 | 8.2465 | 8.26 | 8.065 | 260902 |
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
