Hot Features
プレミアム
Ryan Specialty Holdings Inc (RYAN)
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 | -1.42 | -2.21252726706 | 64.18 | 65 | 62.47 | 599449 | 63.56846875 | CS |
| 4 | -10.53 | -14.3675808432 | 73.29 | 73.74 | 62.47 | 896761 | 65.64583721 | CS |
| 12 | -7.96 | -11.2556561086 | 70.72 | 75.97 | 61.6 | 813105 | 68.98189802 | CS |
| 26 | 5.81 | 10.2019315189 | 56.95 | 75.97 | 55.54 | 823651 | 66.24739929 | CS |
| 52 | 20.06 | 46.9789227166 | 42.7 | 75.97 | 41.65 | 865672 | 59.20932555 | CS |
| 156 | 22.49 | 55.8480258257 | 40.27 | 75.97 | 32.13 | 723327 | 48.45338799 | CS |
| 260 | 37.16 | 145.15625 | 25.6 | 75.97 | 25.6 | 709303 | 46.70351064 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 62.76 | 0.13 | 0.21 | 62.91 | 63.45 | 62.56 | 572747 |
| 1735861200 | 62.63 | -1.53 | -2.38 | 64.36 | 65 | 62.47 | 762456 |
| 1735688400 | 64.16 | 0.44 | 0.69 | 63.41 | 64.48 | 63.3101 | 759985 |
| 1735602000 | 63.72 | -0.27 | -0.42 | 63.57 | 63.91 | 62.995 | 381495 |
| 1735342800 | 63.99 | -0.41 | -0.64 | 64.18 | 64.89 | 63.61 | 493861 |
| 1735256400 | 64.4 | -0.09 | -0.14 | 64.2 | 64.629999 | 64.05 | 305394 |
| 1735077840 | 64.489999 | 0.6 | 0.94 | 63.89 | 64.54 | 63.44 | 321857 |
| 1734997200 | 63.89 | -0.12 | -0.19 | 63.48 | 64.019999 | 63.35 | 677736 |
| 1734738000 | 64.01 | 0.86 | 1.36 | 63.74 | 65.01 | 63.42 | 3212894 |
| 1734651600 | 63.15 | -0.58 | -0.91 | 63.8 | 64.3951 | 63.1 | 1150975 |
| 1734565200 | 63.73 | -1.74 | -2.66 | 66.01 | 66.01 | 63.4 | 945668 |
| 1734478800 | 65.47 | -0.98 | -1.47 | 65.97 | 65.989999 | 65.2 | 838724 |
| 1734392400 | 66.45 | -1.15 | -1.70 | 67.48 | 67.85 | 66.3 | 692559 |
| 1734133200 | 67.6 | 0.06 | 0.09 | 67.81 | 67.81 | 66.78 | 752931 |
| 1734046800 | 67.54 | -0.67 | -0.98 | 68.8 | 69.12 | 67.45 | 548202 |
| 1733960400 | 68.21 | 0.42 | 0.62 | 68.17 | 69.31 | 67.38 | 966753 |
| 1733874000 | 67.79 | -1.1 | -1.60 | 68.61 | 68.7 | 66.83 | 1375542 |
| 1733787600 | 68.89 | -3.64 | -5.02 | 71.88 | 72.09 | 68.67 | 1357131 |
| 1733528400 | 72.53 | -0.89 | -1.21 | 73.29 | 73.74 | 71.91 | 597533 |
| 1733442000 | 73.42 | -1.07 | -1.44 | 74.66 | 74.935 | 73.22 | 623728 |
| 1733355600 | 74.49 | 0.23 | 0.31 | 74.2 | 74.825 | 73.98 | 346784 |
| 1733269200 | 74.26 | 0.22 | 0.30 | 74.04 | 74.655 | 73.5816 | 1222949 |
| 1733182800 | 74.04 | -1.36 | -1.80 | 75.22 | 75.22 | 73.72 | 669590 |
| 1732917840 | 75.4 | 0.31 | 0.41 | 75.03 | 75.97 | 74.995 | 433476 |
| 1732750800 | 75.09 | 0.02 | 0.03 | 75.09 | 75.86 | 74.92 | 760694 |
| 1732664400 | 75.07 | 0.48 | 0.64 | 74.5 | 75.5 | 74.29 | 1090854 |
| 1732578000 | 74.59 | 1.06 | 1.44 | 73.69 | 75.39 | 73.69 | 948366 |
| 1732318800 | 73.53 | 1.8 | 2.51 | 72 | 74.5299 | 72 | 1057705 |
| 1732232400 | 71.73 | 0.85 | 1.20 | 71.21 | 71.77 | 69.94 | 788412 |
| 1732146000 | 70.88 | 0.51 | 0.72 | 70.63 | 71.048 | 69.9201 | 746368 |
| 1732059600 | 70.37 | -0.31 | -0.44 | 70.03 | 70.83 | 69.8 | 518159 |
| 1731973200 | 70.68 | -0.26 | -0.37 | 70.54 | 70.96 | 70.1343 | 620600 |
| 1731714000 | 70.94 | 0.03 | 0.04 | 70.91 | 71.89 | 70.47 | 456494 |
| 1731627600 | 70.91 | -0.81 | -1.13 | 71.58 | 72.4 | 70.82 | 497350 |
| 1731541200 | 71.72 | 0.07 | 0.10 | 71.61 | 72.32 | 71.31 | 467412 |
| 1731454800 | 71.65 | -0.15 | -0.21 | 71.67 | 72.15 | 71.16 | 508627 |
| 1731368400 | 71.8 | 0.41 | 0.57 | 71.75 | 72.65 | 71.6096 | 512905 |
| 1731109200 | 71.39 | 0.25 | 0.35 | 71.54 | 71.78 | 70.81 | 1228946 |
| 1731022800 | 71.14 | 2.19 | 3.18 | 69.45 | 71.54 | 69.2029 | 806582 |
| 1730936400 | 68.95 | -0.25 | -0.36 | 71.98 | 71.98 | 67.99 | 972971 |
| 1730850000 | 69.2 | 1.63 | 2.41 | 68 | 69.73 | 67.99 | 809172 |
| 1730763600 | 67.57 | 0.86 | 1.29 | 66.42 | 67.75 | 66.2606 | 1219781 |
| 1730500800 | 66.709999 | 0.84 | 1.28 | 66.569999 | 66.9 | 65.06 | 949617 |
| 1730414400 | 65.87 | -3.09 | -4.48 | 64.87 | 68.33 | 61.6 | 2157938 |
| 1730328000 | 68.96 | -1.04 | -1.49 | 70 | 70.22 | 68.91 | 732253 |
| 1730241600 | 70 | 0.26 | 0.37 | 69.61 | 70.7099 | 69.545 | 674637 |
| 1730155200 | 69.74 | 0.99 | 1.44 | 69.18 | 69.88 | 68.4 | 547836 |
| 1729896000 | 68.75 | -0.9 | -1.29 | 69.74 | 70.59 | 68.5 | 898872 |
| 1729809600 | 69.65 | 0.11 | 0.16 | 69.13 | 69.82 | 68.76 | 386299 |
| 1729723200 | 69.54 | 1.48 | 2.17 | 68.02 | 69.66 | 67.95 | 571979 |
| 1729636800 | 68.06 | -1.74 | -2.49 | 69.43 | 69.62 | 67.8 | 937068 |
| 1729550400 | 69.8 | -0.2 | -0.29 | 70.15 | 70.2199 | 69.06 | 824220 |
| 1729291200 | 70 | -0.57 | -0.81 | 70.83 | 70.83 | 69.71 | 814978 |
| 1729204800 | 70.57 | -0.03 | -0.04 | 71 | 71.145 | 70.38 | 560979 |
| 1729118400 | 70.6 | -0.65 | -0.91 | 71.17 | 71.31 | 70.1 | 1038134 |
| 1729032000 | 71.25 | -1.23 | -1.70 | 72.93 | 73.1 | 71.23 | 666827 |
| 1728945600 | 72.48 | 0.72 | 1.00 | 72.08 | 72.8214 | 71.91 | 354662 |
| 1728686400 | 71.76 | 1.34 | 1.90 | 70.72 | 72.11 | 70.4 | 781037 |
| 1728600000 | 70.42 | -1.26 | -1.76 | 72.77 | 72.89 | 70.21 | 734787 |
| 1728513600 | 71.68 | 0.6 | 0.84 | 71 | 72.105 | 70.9582 | 976505 |
| 1728427200 | 71.08 | 1.25 | 1.79 | 70.05 | 71.52 | 69.83 | 786736 |
| 1728340800 | 69.83 | -2.4 | -3.32 | 72.46 | 72.97 | 68.44 | 1838132 |
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
