Ready Capital Corp (0SZ)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 4.41176470588 | 6.8 | 7.05 | 6.8 | 1405 | 7.04405694 | DE |
4 | 0.4 | 5.97014925373 | 6.7 | 7.25 | 6.65 | 588 | 7.01503946 | DE |
12 | -0.15 | -2.06896551724 | 7.25 | 7.3 | 6.2 | 1111 | 6.6606792 | DE |
26 | -0.65 | -8.38709677419 | 7.75 | 8.6999999 | 6.2 | 774 | 7.10191488 | DE |
52 | -2.75 | -27.9187817259 | 9.85 | 10.4 | 6.2 | 687 | 7.63662692 | DE |
156 | -3.2 | -31.067961165 | 10.3 | 10.4 | 6.2 | 624 | 7.80259991 | DE |
260 | -3.2 | -31.067961165 | 10.3 | 10.4 | 6.2 | 624 | 7.80259991 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733866020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
1733779620 | 7.05 | 0.05 | 0.71 | 6.95 | 7.05 | 6.95 | 4114 |
1733520420 | 7 | 0.2 | 2.94 | 7 | 7 | 7 | 1 |
1733434020 | 6.8 | -0.15 | -2.16 | 6.8 | 6.8 | 6.8 | 100 |
1733347620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
1733261220 | 6.95 | -0.1 | -1.42 | 7.25 | 7.25 | 6.95 | 576 |
1733174820 | 7.05 | -0.05 | -0.70 | 7.05 | 7.05 | 7.05 | 5 |
1732915620 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.1 | 37 |
1732829220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
1732742820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
1732656420 | 7.05 | -0.15 | -2.08 | 6.95 | 7.1 | 6.95 | 1183 |
1732570020 | 7.2 | 0.45 | 6.67 | 7 | 7.2 | 7 | 12 |
1732310820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1732224420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1732138020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1732051620 | 6.75 | 0.05 | 0.75 | 6.8 | 6.8 | 6.75 | 106 |
1731965160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1731705960 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1731619560 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.65 | 300 |
1731533160 | 6.7 | -0.2 | -2.90 | 6.7 | 6.7 | 6.7 | 29 |
1731446820 | 6.9 | 0 | 0.00 | 6.85 | 6.9 | 6.85 | 944 |
1731360420 | 6.9 | 0.35 | 5.34 | 6.75 | 6.9 | 6.75 | 52 |
1731101160 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1731014760 | 6.55 | -0.1 | -1.50 | 6.55 | 6.6 | 6.55 | 1188 |
1730928360 | 6.65 | 0.45 | 7.26 | 6.55 | 6.65 | 6.55 | 1600 |
1730841960 | 6.2 | -0.2 | -3.13 | 6.2 | 6.2 | 6.2 | 275 |
1730755560 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
1730496360 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 6 |
1730409960 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 80 |
1730323560 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 327 |
1730237160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
1730150760 | 6.45 | 0 | 0.00 | 6.4 | 6.45 | 6.4 | 392 |
1729888020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 286 |
1729801560 | 6.45 | 0.05 | 0.78 | 6.35 | 6.45 | 6.35 | 161 |
1729715160 | 6.4 | -0.05 | -0.78 | 6.5 | 6.55 | 6.4 | 182 |
1729628760 | 6.45 | -0.05 | -0.77 | 6.5 | 6.5 | 6.45 | 356 |
1729542360 | 6.5 | -0.15 | -2.26 | 6.7 | 6.7 | 6.5 | 3028 |
1729283160 | 6.65 | 0.1 | 1.53 | 6.65 | 6.65 | 6.65 | 600 |
1729196760 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1729110360 | 6.55 | -0.1 | -1.50 | 6.55 | 6.55 | 6.55 | 1 |
1729023960 | 6.65 | 0.15 | 2.31 | 6.7 | 6.7 | 6.5 | 294 |
1728937620 | 6.5 | -0.05 | -0.76 | 6.5 | 6.5 | 6.5 | 758 |
1728678360 | 6.55 | 0.1 | 1.55 | 6.6 | 6.6 | 6.55 | 4145 |
1728591960 | 6.45 | -0.15 | -2.27 | 6.5 | 6.5 | 6.45 | 8588 |
1728505560 | 6.6 | 0.2 | 3.12 | 6.6 | 6.6 | 6.6 | 198 |
1728419160 | 6.4 | -0.1 | -1.54 | 6.4 | 6.4 | 6.4 | 8000 |
1728332760 | 6.5 | -0.1 | -1.52 | 6.7 | 6.7 | 6.5 | 415 |
1728073560 | 6.6 | -0.15 | -2.22 | 6.6 | 6.6 | 6.6 | 720 |
1727987220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1727900820 | 6.75 | 0.05 | 0.75 | 6.65 | 6.8 | 6.65 | 1760 |
1727814420 | 6.7 | -0.15 | -2.19 | 6.95 | 6.95 | 6.7 | 708 |
1727728020 | 6.85 | -0.2 | -2.84 | 6.85 | 6.85 | 6.85 | 1000 |
1727468760 | 7.05 | 0 | 0.00 | 6.95 | 7.05 | 6.95 | 1039 |
1727382360 | 7.05 | 0 | 0.00 | 6.9 | 7.05 | 6.9 | 372 |
1727295960 | 7.05 | -0.05 | -0.70 | 7 | 7.05 | 6.95 | 611 |
1727209560 | 7.1 | -0.05 | -0.70 | 7.2 | 7.2 | 7.05 | 791 |
1727123160 | 7.15 | -0.05 | -0.69 | 7.15 | 7.3 | 7.15 | 3106 |
1726864020 | 7.2 | 0.3 | 4.35 | 7.25 | 7.25 | 7.2 | 420 |
1726777560 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726691160 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726604760 | 6.9 | -0.2 | -2.82 | 6.9 | 6.9 | 6.9 | 1 |
1726518420 | 7.1 | 0.2 | 2.90 | 7.1 | 7.1 | 7.1 | 4 |
1726259160 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726172760 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 20 |
1726086360 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 170 |
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