Hot Features
プレミアム
Robinhood Markets Inc (7KY)
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 | -8.74 | -10.7331450325 | 81.43 | 82.38 | 68.93 | 47130 | 75.28379468 | DE |
| 4 | 6.99 | 10.6392694064 | 65.7 | 82.38 | 63.01 | 30864 | 71.07011386 | DE |
| 12 | 7.69 | 11.8307692308 | 65 | 82.38 | 55.43 | 40427 | 67.97240214 | DE |
| 26 | -42.09 | -36.6701515944 | 114.78 | 120 | 55.43 | 36403 | 73.05754961 | DE |
| 52 | 10.29 | 16.4903846154 | 62.4 | 132.66 | 55.43 | 36248 | 84.30735779 | DE |
| 156 | 62.51 | 614.047151277 | 10.18 | 132.66 | 7.3 | 31661 | 53.84204229 | DE |
| 260 | 62.51 | 614.047151277 | 10.18 | 132.66 | 7.3 | 31661 | 53.84204229 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 71.53 | -4.61 | -6.05 | 75.09 | 75.709999 | 69.01 | 37774 |
| 1780604700 | 76.14 | 4.77 | 6.68 | 70.459999 | 76.239999 | 68.93 | 43450 |
| 1780518300 | 71.37 | -4.39 | -5.79 | 75.29 | 75.92 | 71.13 | 29964 |
| 1780431900 | 75.76 | -2.33 | -2.98 | 77.58 | 77.58 | 74.06 | 54679 |
| 1780345500 | 78.09 | -2.78 | -3.44 | 81.43 | 82.38 | 73.67 | 69784 |
| 1780086300 | 80.87 | 8.07 | 11.09 | 72.9 | 80.87 | 72.31 | 50360 |
| 1779999900 | 72.8 | 7.18 | 10.94 | 65.129999 | 72.8 | 63.32 | 26948 |
| 1779913500 | 65.62 | 1.98 | 3.11 | 63.01 | 65.91 | 63.01 | 29855 |
| 1779827100 | 63.64 | -0.85 | -1.32 | 64.2 | 65 | 63.22 | 21166 |
| 1779740700 | 64.489999 | 1.01 | 1.59 | 64.31 | 64.89 | 64.29 | 6483 |
| 1779481500 | 63.48 | -1.73 | -2.65 | 65.55 | 66.349999 | 63.17 | 20554 |
| 1779395100 | 65.209998 | 0.04 | 0.06 | 65.209998 | 65.91 | 64.55 | 25474 |
| 1779308700 | 65.17 | 1.24 | 1.94 | 63.77 | 65.59 | 63.77 | 24850 |
| 1779222300 | 63.93 | -2.22 | -3.36 | 66.099999 | 66.93 | 63.17 | 11600 |
| 1779135900 | 66.15 | -0.31 | -0.47 | 65.39 | 68.47 | 64.599999 | 18644 |
| 1778876700 | 66.459998 | -2.7 | -3.90 | 67.91 | 68.39 | 65.8 | 25698 |
| 1778790300 | 69.16 | 3.59 | 5.48 | 65.45 | 70.099999 | 64.22 | 34243 |
| 1778703900 | 65.569998 | -0.95 | -1.43 | 67.39 | 67.8 | 64.459998 | 30911 |
| 1778617500 | 66.519999 | -1.73 | -2.53 | 68.069999 | 68.22 | 65.33 | 20480 |
| 1778531100 | 68.25 | 2.84 | 4.34 | 65.7 | 68.93 | 63.66 | 34367 |
| 1778271900 | 65.41 | 0.56 | 0.86 | 65.05 | 65.41 | 63.22 | 18954 |
| 1778185500 | 64.849999 | -2.46 | -3.65 | 67.19 | 67.4 | 64.29 | 35294 |
| 1778099100 | 67.31 | 1.56 | 2.37 | 65.629999 | 67.88 | 64.91 | 29732 |
| 1778012700 | 65.75 | 0.25 | 0.38 | 66.3 | 67.569999 | 65.44 | 35852 |
| 1777926300 | 65.5 | 3.29 | 5.29 | 65.09 | 66.8 | 63.06 | 53422 |
| 1777580700 | 62.21 | 1.21 | 1.98 | 60.31 | 63 | 60.31 | 36973 |
| 1777494300 | 61 | -9 | -12.86 | 63.76 | 64.09 | 59.95 | 139856 |
| 1777407900 | 70 | -1.56 | -2.18 | 71.78 | 71.78 | 69.319999 | 52120 |
| 1777321500 | 71.56 | -0.64 | -0.89 | 72.67 | 72.88 | 70.92 | 23981 |
| 1777062300 | 72.2 | 0.66 | 0.92 | 72.459999 | 73.989999 | 70.8 | 21590 |
| 1776975900 | 71.54 | -4.01 | -5.31 | 74.349999 | 75.03 | 70.099999 | 33987 |
| 1776889500 | 75.55 | 1.94 | 2.64 | 76.19 | 78.45 | 74.819999 | 43872 |
| 1776803100 | 73.61 | -3.86 | -4.98 | 77.989999 | 79 | 73.599999 | 54054 |
| 1776716700 | 77.47 | 0.34 | 0.44 | 74.849999 | 78.14 | 74.62 | 70297 |
| 1776457500 | 77.13 | 3.27 | 4.43 | 72.989999 | 78.9 | 72.56 | 104146 |
| 1776371100 | 73.86 | -0.13 | -0.18 | 75.68 | 76.83 | 71.239999 | 87880 |
| 1776284700 | 73.989999 | 7.02 | 10.48 | 69.81 | 74.17 | 69 | 140619 |
| 1776198300 | 66.97 | 6.05 | 9.93 | 61.99 | 67.2 | 61.76 | 53484 |
| 1776111900 | 60.92 | 1.92 | 3.25 | 57.8 | 60.92 | 57.05 | 44524 |
| 1775852700 | 59 | -0.97 | -1.62 | 60.2 | 60.66 | 58.21 | 16352 |
| 1775766300 | 59.97 | -1.56 | -2.54 | 61.42 | 61.87 | 58.94 | 14114 |
| 1775679900 | 61.53 | 1.71 | 2.86 | 64.519999 | 65.819998 | 61.31 | 32958 |
| 1775593500 | 59.82 | 0.07 | 0.12 | 59.94 | 60.48 | 57.74 | 23488 |
| 1775161500 | 59.75 | -0.89 | -1.47 | 59.42 | 60.09 | 56.92 | 15882 |
| 1775075100 | 60.64 | 0.78 | 1.30 | 60.99 | 62 | 59.74 | 24697 |
| 1774988700 | 59.86 | 2.96 | 5.20 | 57.3 | 60 | 56.63 | 31873 |
| 1774902300 | 56.9 | -0.32 | -0.56 | 58 | 59 | 55.43 | 44983 |
| 1774646700 | 57.22 | -4.06 | -6.63 | 61.78 | 61.78 | 57.05 | 88017 |
| 1774560300 | 61.28 | -1.66 | -2.64 | 62.78 | 63.26 | 60.47 | 13194 |
| 1774473900 | 62.94 | 2.45 | 4.05 | 61.39 | 64.28 | 61.02 | 36166 |
| 1774387500 | 60.49 | -2.16 | -3.45 | 62.19 | 63 | 59.3 | 23447 |
| 1774301100 | 62.65 | 1.17 | 1.90 | 60 | 63.3 | 58.8 | 37018 |
| 1774041900 | 61.48 | -2.47 | -3.86 | 63.98 | 64.68 | 60.53 | 67723 |
| 1773955500 | 63.95 | -1.06 | -1.63 | 65.319998 | 65.349999 | 62.51 | 9215 |
| 1773869100 | 65.01 | -2.06 | -3.07 | 66.98 | 68 | 65.01 | 24058 |
| 1773782700 | 67.069998 | 1.54 | 2.35 | 65.79 | 67.31 | 65.11 | 79704 |
| 1773696300 | 65.53 | 1.28 | 1.99 | 65 | 65.89 | 64.56 | 23044 |
| 1773437100 | 64.25 | -1.15 | -1.76 | 66.849999 | 67.459999 | 63.8 | 37717 |
| 1773350700 | 65.4 | -2.77 | -4.06 | 66.9 | 67.7 | 65.26 | 21433 |
| 1773264300 | 68.17 | 0.27 | 0.40 | 67.95 | 68.87 | 66.489999 | 36469 |
| 1773177900 | 67.9 | -0.61 | -0.89 | 69.099999 | 69.93 | 66.92 | 22885 |
| 1773091500 | 68.51 | 2.09 | 3.15 | 65.41 | 68.64 | 64.3 | 36762 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
