Hot Features
プレミアム
Rayonier Inc (RYN)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.09 | 0.343511450382 | 26.2 | 27.02 | 25.82 | 497796 | 26.34046264 | CS |
| 4 | -0.02 | -0.0760167236792 | 26.31 | 27.02 | 24.88 | 754703 | 25.93286644 | CS |
| 12 | -6.27 | -19.2567567568 | 32.56 | 32.88 | 24.88 | 773145 | 28.24473672 | CS |
| 26 | -3.63 | -12.1323529412 | 29.92 | 32.88 | 24.88 | 672683 | 29.67669185 | CS |
| 52 | -4.46 | -14.5040650407 | 30.75 | 35.29 | 24.88 | 622849 | 30.35506468 | CS |
| 156 | -9.77 | -27.0937326678 | 36.06 | 45.87 | 24.84 | 562430 | 32.69710333 | CS |
| 260 | -4.92 | -15.764178148 | 31.21 | 45.87 | 15.01 | 587074 | 32.07164509 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 26.29 | 0.28 | 1.08 | 26.28 | 26.66 | 26.07 | 799862 |
| 1738194000 | 26.01 | -0.41 | -1.55 | 26.11 | 26.3 | 25.82 | 694620 |
| 1738107600 | 26.42 | -0.41 | -1.53 | 26.65 | 26.81 | 26.28 | 375903 |
| 1738021200 | 26.83 | 0.53 | 2.02 | 26.49 | 27.02 | 26.49 | 446981 |
| 1737762000 | 26.3 | 0.1 | 0.38 | 26.2 | 26.37 | 26.13 | 473678 |
| 1737675600 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737589200 | 26.2 | -0.55 | -2.06 | 26.53 | 26.545 | 26.13 | 454715 |
| 1737502800 | 26.75 | 0.23 | 0.87 | 26.56 | 26.91 | 26.53 | 495509 |
| 1737157200 | 26.52 | 0.35 | 1.34 | 26.04 | 26.84 | 26.04 | 879130 |
| 1737070800 | 26.17 | 0.36 | 1.39 | 25.85 | 26.25 | 25.81 | 838421 |
| 1736984400 | 25.81 | -0.05 | -0.19 | 26.46 | 26.62 | 25.66 | 1410414 |
| 1736898000 | 25.86 | 0.46 | 1.81 | 25.47 | 26 | 25.42 | 573306 |
| 1736811600 | 25.4 | 0.45 | 1.80 | 25 | 25.5299 | 25 | 1629409 |
| 1736552400 | 24.95 | -0.78 | -3.03 | 25.38 | 25.76 | 24.88 | 1331052 |
| 1736379600 | 25.73 | -0.38 | -1.46 | 25.9 | 26.11 | 25.32 | 1138238 |
| 1736293200 | 26.11 | -0.31 | -1.17 | 26.46 | 26.72 | 26.02 | 663231 |
| 1736206800 | 26.42 | 0.08 | 0.30 | 26.32 | 26.85 | 26.265 | 441002 |
| 1735947600 | 26.34 | 0.29 | 1.11 | 26.03 | 26.44 | 26.01 | 420430 |
| 1735861200 | 26.05 | -0.05 | -0.19 | 26.31 | 26.3519 | 26.01 | 563916 |
| 1735688400 | 26.1 | 0.21 | 0.81 | 26.08 | 26.1633 | 25.8 | 1093999 |
| 1735602000 | 25.89 | -0.07 | -0.27 | 25.83 | 25.97 | 25.46 | 879437 |
| 1735342800 | 25.96 | -0.3 | -1.14 | 26.25 | 26.35 | 25.88 | 577860 |
| 1735256400 | 26.26 | -0.17 | -0.64 | 26.23 | 26.42 | 26.12 | 644670 |
| 1735077840 | 26.43 | 0.22 | 0.84 | 26.15 | 26.49 | 26 | 242745 |
| 1734997200 | 26.21 | -0.21 | -0.79 | 26.36 | 26.43 | 26.02 | 1033263 |
| 1734738000 | 26.42 | 0.27 | 1.03 | 28.02 | 28.02 | 26.15 | 2270400 |
| 1734651600 | 26.15 | -0.73 | -2.72 | 26.9 | 27.03 | 26.14 | 724984 |
| 1734565200 | 26.88 | -0.91 | -3.27 | 27.76 | 27.96 | 26.84 | 776898 |
| 1734478800 | 27.79 | -0.76 | -2.66 | 28.07 | 28.38 | 27.73 | 645075 |
| 1734392400 | 28.55 | -0.28 | -0.97 | 28.77 | 29.01 | 28.5 | 628532 |
| 1734133200 | 28.83 | -0.02 | -0.07 | 28.63 | 28.92 | 28.33 | 706075 |
| 1734046800 | 28.85 | -2.14 | -6.91 | 29.07 | 29.38 | 28.84 | 702831 |
| 1733960400 | 30.99 | 0.19 | 0.62 | 30.81 | 31.09 | 30.62 | 840524 |
| 1733874000 | 30.8 | -0.66 | -2.10 | 31.46 | 31.46 | 30.63 | 646796 |
| 1733787600 | 31.46 | 0 | 0.00 | 31.53 | 32.07 | 31.45 | 735494 |
| 1733528400 | 31.46 | 0.22 | 0.70 | 31.6 | 31.76 | 31.235 | 795318 |
| 1733442000 | 31.24 | -0.18 | -0.57 | 31.48 | 31.585 | 31.18 | 665253 |
| 1733355600 | 31.42 | -0.29 | -0.91 | 31.63 | 31.75 | 31.33 | 527516 |
| 1733269200 | 31.71 | 0.24 | 0.76 | 32.74 | 32.74 | 31.425 | 649820 |
| 1733182800 | 31.47 | -0.4 | -1.26 | 31.71 | 31.84 | 31.4 | 612207 |
| 1732917840 | 31.87 | 0.05 | 0.16 | 31.79 | 32.11 | 31.76 | 344664 |
| 1732750800 | 31.82 | 0.36 | 1.14 | 31.7 | 31.95 | 31.615 | 438858 |
| 1732664400 | 31.46 | -0.16 | -0.51 | 31.5 | 31.83 | 31.21 | 352976 |
| 1732578000 | 31.62 | 0.57 | 1.84 | 31.22 | 31.91 | 31.22 | 670611 |
| 1732318800 | 31.05 | 0.77 | 2.54 | 30.17 | 31.06 | 30.17 | 605091 |
| 1732232400 | 30.28 | 0.13 | 0.43 | 30.25 | 30.48 | 30.12 | 492165 |
| 1732146000 | 30.15 | 0.08 | 0.27 | 29.89 | 30.185 | 29.71 | 386807 |
| 1732059600 | 30.07 | -0.07 | -0.23 | 30 | 30.14 | 29.77 | 497109 |
| 1731973200 | 30.14 | 0.17 | 0.57 | 29.88 | 30.29 | 29.7423 | 583869 |
| 1731714000 | 29.97 | 0.25 | 0.84 | 29.57 | 30.11 | 29.53 | 1088677 |
| 1731627600 | 29.72 | -0.39 | -1.30 | 29.99 | 30.33 | 29.72 | 1236510 |
| 1731541200 | 30.11 | 0.37 | 1.24 | 30 | 30.32 | 29.905 | 1203532 |
| 1731454800 | 29.74 | -0.49 | -1.62 | 30.08 | 30.4 | 29.74 | 1450944 |
| 1731368400 | 30.23 | -0.76 | -2.45 | 30.93 | 31.3 | 30.13 | 940100 |
| 1731109200 | 30.99 | -0.65 | -2.05 | 32.25 | 32.25 | 30.93 | 1209305 |
| 1731022800 | 31.64 | 0.17 | 0.54 | 32.56 | 32.88 | 31.28 | 1018935 |
| 1730936400 | 31.47 | -0.21 | -0.66 | 32 | 32.189999 | 31.215 | 875728 |
| 1730850000 | 31.68 | 0.3 | 0.96 | 31.27 | 31.73 | 31.05 | 503045 |
| 1730763600 | 31.38 | 0.25 | 0.80 | 31.25 | 31.835 | 31.23 | 420149 |
| 1730500800 | 31.13 | -0.1 | -0.32 | 31.41 | 31.74 | 31.07 | 384756 |
| 1730414400 | 31.23 | -0.32 | -1.01 | 31.64 | 31.64 | 31.22 | 417889 |
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
