Hot Features
プレミアム
Peloton Interactive Inc (2ON)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 1.067 | 13.0408213151 | 8.182 | 9.839 | 8.124 | 11985 | 9.14174758 | DE |
| 4 | 1.089 | 13.3455882353 | 8.16 | 9.839 | 6.919 | 6882 | 8.4157543 | DE |
| 12 | 0.182 | 2.00727914415 | 9.067 | 10.327999 | 6.919 | 7606 | 8.92774062 | DE |
| 26 | 6.375 | 221.816283925 | 2.874 | 10.327999 | 2.8195 | 12654 | 6.64169109 | DE |
| 52 | 4.981 | 116.705716963 | 4.268 | 10.327999 | 2.4 | 12201 | 5.04733739 | DE |
| 156 | -17.071 | -64.8594224924 | 26.32 | 27.875 | 2.4 | 8783 | 6.3441588 | DE |
| 260 | -79.751 | -89.6078651685 | 89 | 140.44 | 2.4 | 7037 | 15.20506441 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739827620 | 9.2029999 | 0.18 | 2.03 | 9.27 | 9.4469999 | 9.198 | 3071 |
| 1739568420 | 9.02 | -0.6 | -6.23 | 9.839 | 9.839 | 8.986 | 12219 |
| 1739482020 | 9.619 | 0.82 | 9.31 | 9.021 | 9.707 | 8.719 | 25427 |
| 1739395620 | 8.8 | 0.36 | 4.24 | 8.3279999 | 8.884 | 8.246 | 7279 |
| 1739309220 | 8.442 | -0.19 | -2.17 | 8.182 | 8.634 | 8.124 | 11930 |
| 1739222820 | 8.629 | 0.66 | 8.25 | 8.0909999 | 8.8 | 8.0909999 | 3457 |
| 1738963620 | 7.971 | -0.09 | -1.08 | 8.223 | 8.339 | 7.951 | 7732 |
| 1738877220 | 8.058 | 0.66 | 8.91 | 7.409 | 9.3 | 7.261 | 22971 |
| 1738790820 | 7.399 | 0.27 | 3.73 | 7.024 | 7.399 | 6.956 | 6531 |
| 1738704420 | 7.133 | -0.1 | -1.37 | 7.141 | 7.141 | 6.919 | 1185 |
| 1738618020 | 7.232 | -0.22 | -2.95 | 7.201 | 7.399 | 7.08 | 7855 |
| 1738358820 | 7.452 | -0.36 | -4.58 | 7.768 | 7.891 | 7.452 | 3818 |
| 1738272420 | 7.81 | 0.19 | 2.49 | 7.711 | 7.81 | 7.618 | 804 |
| 1738186020 | 7.62 | -0.4 | -4.99 | 7.852 | 7.958 | 7.536 | 2870 |
| 1738099620 | 8.02 | 0.22 | 2.86 | 7.799 | 8.0299999 | 7.694 | 2895 |
| 1738013220 | 7.797 | -0.35 | -4.31 | 7.795 | 8.138 | 7.564 | 8656 |
| 1737754020 | 8.148 | -0.04 | -0.50 | 7.994 | 8.2449999 | 7.965 | 1373 |
| 1737667620 | 8.189 | 0.01 | 0.11 | 7.958 | 8.1999999 | 7.916 | 3538 |
| 1737581220 | 8.18 | 0.25 | 3.20 | 8.15 | 8.18 | 8.017 | 3820 |
| 1737494820 | 7.926 | -0.24 | -2.99 | 8.16 | 8.174 | 7.926 | 214 |
| 1737408420 | 8.17 | 0.26 | 3.33 | 7.976 | 8.17 | 7.963 | 2785 |
| 1737149220 | 7.907 | -0.54 | -6.38 | 8.208 | 8.3249999 | 7.902 | 2834 |
| 1737062820 | 8.446 | -0.18 | -2.13 | 8.706 | 8.91 | 8.446 | 1381 |
| 1736976420 | 8.63 | 0.09 | 0.99 | 8.611 | 8.911 | 8.432 | 12856 |
| 1736890020 | 8.545 | 0.05 | 0.60 | 8.8989999 | 8.8989999 | 8.545 | 23 |
| 1736803620 | 8.494 | 0.04 | 0.49 | 8.5239999 | 8.5239999 | 8.368 | 1240 |
| 1736544420 | 8.4529999 | 0.1 | 1.16 | 8.186 | 8.4529999 | 7.976 | 5852 |
| 1736458020 | 8.356 | -0.04 | -0.48 | 8.335 | 8.356 | 8.191 | 402 |
| 1736371620 | 8.396 | -0.12 | -1.37 | 8.385 | 8.536 | 7.955 | 4888 |
| 1736285220 | 8.513 | 0.01 | 0.15 | 8.438 | 8.635 | 8.41 | 2698 |
| 1736198820 | 8.5 | -0.33 | -3.74 | 8.7609999 | 8.957 | 8.5 | 3091 |
| 1735939620 | 8.83 | 0.3 | 3.52 | 8.742 | 9.117 | 8.517 | 13068 |
| 1735853220 | 8.5299999 | -0.45 | -4.97 | 8.5 | 8.68 | 8.18 | 3160 |
| 1735594020 | 8.976 | -0.13 | -1.44 | 8.951 | 9.061 | 8.835 | 5678 |
| 1735334820 | 9.1069999 | 0.3 | 3.39 | 9.751 | 9.948 | 8.919 | 6139 |
| 1734989220 | 8.808 | -0.12 | -1.32 | 9.223 | 9.223 | 8.6229999 | 5982 |
| 1734730020 | 8.926 | -0.02 | -0.23 | 8.9 | 9.073 | 8.324 | 5534 |
| 1734643620 | 8.9469999 | -0.15 | -1.68 | 9.106 | 9.376 | 8.9469999 | 4342 |
| 1734557220 | 9.1 | -0.98 | -9.72 | 10.298 | 10.327999 | 9.1 | 14494 |
| 1734470820 | 10.08 | 0.34 | 3.44 | 9.799 | 10.199999 | 9.654 | 4940 |
| 1734384420 | 9.7449999 | 0.52 | 5.68 | 8.999 | 9.75 | 8.933 | 3902 |
| 1734125220 | 9.221 | 0.33 | 3.69 | 8.942 | 9.23 | 8.909 | 3365 |
| 1734038820 | 8.893 | -0.55 | -5.82 | 9.224 | 9.391 | 8.893 | 5307 |
| 1733952420 | 9.443 | 0.36 | 4.00 | 8.983 | 9.5459999 | 8.935 | 1487 |
| 1733866020 | 9.08 | -0.41 | -4.32 | 9.344 | 9.597 | 9.08 | 9065 |
| 1733779620 | 9.49 | -0.04 | -0.42 | 9.539 | 9.6389999 | 9.219 | 8438 |
| 1733520420 | 9.5299999 | 0.46 | 5.08 | 9.178 | 10 | 9.177 | 61864 |
| 1733434020 | 9.069 | 0.05 | 0.50 | 9.071 | 9.071 | 8.763 | 11164 |
| 1733347620 | 9.0239999 | -0.48 | -5.05 | 9.558 | 9.558 | 8.9179999 | 9944 |
| 1733261220 | 9.504 | 0.32 | 3.43 | 9.004 | 9.885 | 8.755 | 11223 |
| 1733174820 | 9.189 | -0.7 | -7.09 | 9.765 | 10.087999 | 8.8989999 | 13673 |
| 1732915620 | 9.89 | 0.46 | 4.88 | 9.4209999 | 9.89 | 9.235 | 15174 |
| 1732829220 | 9.43 | 0.27 | 2.95 | 9.362 | 9.436 | 9.179 | 1944 |
| 1732742820 | 9.16 | -0.04 | -0.40 | 9.2769999 | 9.391 | 8.831 | 6361 |
| 1732656420 | 9.1969999 | -0.03 | -0.28 | 9.067 | 9.5 | 8.8379999 | 16368 |
| 1732570020 | 9.223 | 0.06 | 0.70 | 9.17 | 9.554 | 8.997 | 11213 |
| 1732310820 | 9.159 | 0.48 | 5.49 | 9.09 | 9.392 | 8.881 | 28935 |
| 1732224420 | 8.682 | 1.05 | 13.74 | 7.968 | 8.776 | 7.843 | 14881 |
| 1732138020 | 7.633 | 0.17 | 2.25 | 7.615 | 7.719 | 7.515 | 10657 |
| 1732051620 | 7.465 | 0.35 | 4.98 | 7.111 | 7.465 | 6.965 | 5435 |
| 1731965220 | 7.111 | -0.2 | -2.79 | 7.221 | 7.34 | 6.936 | 6003 |
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
