Hot Features
プレミアム
Upstart Holdings Inc (855)
TG
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 | 1.61 | 2.61788617886 | 61.5 | 67.09 | 59.5 | 3191 | 63.39820347 | DE |
| 4 | 3.13 | 5.21840613538 | 59.98 | 67.09 | 53.4 | 5553 | 60.24025031 | DE |
| 12 | 14.61 | 30.1237113402 | 48.5 | 84.27 | 48.5 | 10729 | 67.80470202 | DE |
| 26 | 38.925 | 160.946867893 | 24.185 | 84.27 | 18.16 | 9964 | 50.57283113 | DE |
| 52 | 33.405 | 112.455815519 | 29.705 | 84.27 | 18.16 | 8879 | 39.35292242 | DE |
| 156 | 32.305 | 104.869339393 | 30.805 | 84.27 | 18.16 | 10570 | 35.68443916 | DE |
| 260 | 32.305 | 104.869339393 | 30.805 | 84.27 | 18.16 | 10570 | 35.68443916 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738099620 | 63.97 | 2.56 | 4.17 | 62.77 | 63.97 | 60.73 | 1347 |
| 1738013220 | 61.41 | -2.78 | -4.33 | 62.46 | 62.96 | 59.5 | 6138 |
| 1737754020 | 64.19 | -1.65 | -2.51 | 66.51 | 66.51 | 64.19 | 2801 |
| 1737667620 | 65.84 | 3.1 | 4.94 | 62.1 | 67.09 | 61.8 | 4176 |
| 1737581220 | 62.74 | 0.8 | 1.29 | 61.5 | 62.9 | 61.07 | 1491 |
| 1737494820 | 61.94 | -0.83 | -1.32 | 62.29 | 62.5 | 59.73 | 10471 |
| 1737408420 | 62.77 | 1.45 | 2.36 | 60.97 | 62.77 | 60.96 | 2060 |
| 1737149220 | 61.32 | -0.59 | -0.95 | 62.44 | 64.5 | 61.32 | 2314 |
| 1737062820 | 61.91 | 0.86 | 1.41 | 62.11 | 62.11 | 60.14 | 4543 |
| 1736976420 | 61.05 | 5.5 | 9.90 | 55.84 | 62.01 | 54.92 | 15674 |
| 1736890020 | 55.55 | -0.35 | -0.63 | 56.17 | 57.73 | 55.55 | 5260 |
| 1736803620 | 55.9 | -0.24 | -0.43 | 56.44 | 56.44 | 53.4 | 9051 |
| 1736544420 | 56.14 | -1.17 | -2.04 | 57.41 | 57.9 | 54.6 | 5617 |
| 1736458020 | 57.31 | -0.48 | -0.83 | 57.01 | 57.57 | 56.55 | 887 |
| 1736371620 | 57.79 | -0.54 | -0.93 | 58.04 | 58.86 | 56.02 | 3847 |
| 1736285220 | 58.33 | -2.72 | -4.46 | 61.54 | 61.55 | 57.01 | 3583 |
| 1736198820 | 61.05 | -1.25 | -2.01 | 63.27 | 63.45 | 61 | 4788 |
| 1735939620 | 62.3 | 3.21 | 5.43 | 59.74 | 62.81 | 58.9 | 9502 |
| 1735853220 | 59.09 | -5.11 | -7.96 | 59.98 | 61.5 | 58.66 | 11961 |
| 1735594020 | 64.2 | -1.3 | -1.98 | 65.42 | 65.44 | 63.69 | 1542 |
| 1735334820 | 65.5 | -0.44 | -0.67 | 68.69 | 69.8 | 64.11 | 5346 |
| 1734989220 | 65.94 | 0.2 | 0.30 | 67.8 | 68.3 | 64.58 | 6613 |
| 1734730020 | 65.739999 | 0.74 | 1.14 | 63.96 | 68.599999 | 61.02 | 17732 |
| 1734643620 | 65 | -5.71 | -8.08 | 70.89 | 73.29 | 64.72 | 13821 |
| 1734557220 | 70.709999 | -8.52 | -10.75 | 79.38 | 82.2 | 69.76 | 18945 |
| 1734470820 | 79.23 | -1.09 | -1.36 | 79.39 | 80.989999 | 77.12 | 5738 |
| 1734384420 | 80.319999 | 0.02 | 0.02 | 80.51 | 81.94 | 77.739999 | 6995 |
| 1734125220 | 80.3 | 6.7 | 9.10 | 73.69 | 84.27 | 73.69 | 17693 |
| 1734038820 | 73.599999 | -0.98 | -1.31 | 74.92 | 80.5 | 73.239999 | 14209 |
| 1733952420 | 74.58 | 4.83 | 6.92 | 70.01 | 74.77 | 70.01 | 4130 |
| 1733866020 | 69.75 | -2.75 | -3.79 | 72.01 | 76.849999 | 69.75 | 13155 |
| 1733779620 | 72.5 | -0.42 | -0.58 | 72.58 | 74.28 | 70.36 | 5550 |
| 1733520420 | 72.92 | 3.55 | 5.12 | 69.53 | 73.51 | 69.03 | 3819 |
| 1733434020 | 69.37 | -1.43 | -2.02 | 70.87 | 71.25 | 69 | 3830 |
| 1733347620 | 70.8 | 1.47 | 2.12 | 69.75 | 70.81 | 69.02 | 2535 |
| 1733261220 | 69.33 | 5 | 7.77 | 64.93 | 70.39 | 64.91 | 11220 |
| 1733174820 | 64.33 | -10.36 | -13.87 | 74.099999 | 74.099999 | 63.74 | 17171 |
| 1732915620 | 74.69 | 0.42 | 0.57 | 75.28 | 75.569999 | 73.05 | 1261 |
| 1732829220 | 74.27 | 0.12 | 0.16 | 74.22 | 75.17 | 74.22 | 743 |
| 1732742820 | 74.15 | -0.35 | -0.47 | 75.33 | 76.9 | 72.36 | 3491 |
| 1732656420 | 74.5 | -1.1 | -1.46 | 74.01 | 76.86 | 72.92 | 11962 |
| 1732570020 | 75.599999 | 5.03 | 7.13 | 72.06 | 77 | 70.76 | 20012 |
| 1732310820 | 70.569999 | 1.32 | 1.91 | 69 | 71.44 | 68.55 | 7367 |
| 1732224420 | 69.25 | 2.55 | 3.82 | 66.68 | 71.79 | 66.069998 | 5326 |
| 1732138020 | 66.7 | -0.49 | -0.73 | 69 | 69 | 65.56 | 5934 |
| 1732051620 | 67.19 | 2.13 | 3.27 | 65.269999 | 67.43 | 63.13 | 8077 |
| 1731965220 | 65.06 | 0.18 | 0.28 | 65.05 | 69.989999 | 64.739999 | 19594 |
| 1731705960 | 64.879999 | 1.78 | 2.82 | 63.26 | 65.959998 | 61.6 | 9562 |
| 1731619560 | 63.1 | -1.11 | -1.73 | 64.09 | 65.72 | 62.5 | 6433 |
| 1731533160 | 64.209998 | -1.39 | -2.12 | 64.84 | 68.51 | 64 | 7893 |
| 1731446820 | 65.599999 | -6.62 | -9.17 | 71.58 | 72.209999 | 61.81 | 42864 |
| 1731360420 | 72.22 | -3.06 | -4.06 | 74.709999 | 80.78 | 71.739999 | 39532 |
| 1731101220 | 75.28 | 23.83 | 46.32 | 61.1 | 76.61 | 59 | 90582 |
| 1731014760 | 51.45 | 1.29 | 2.57 | 50.51 | 52.98 | 49.505 | 11453 |
| 1730928360 | 50.16 | 3.83 | 8.27 | 48.5 | 53.39 | 48.5 | 22432 |
| 1730841960 | 46.33 | 2.56 | 5.85 | 43.275 | 47.4 | 43.235 | 8057 |
| 1730755560 | 43.77 | -0.54 | -1.21 | 44.145 | 45.155 | 43.26 | 3393 |
| 1730496360 | 44.305 | -0.83 | -1.83 | 45.15 | 45.835 | 43.895 | 3775 |
| 1730409960 | 45.13 | -1.69 | -3.61 | 45.955 | 46.995 | 44.905 | 5314 |
| 1730323560 | 46.82 | 0.1 | 0.21 | 46.35 | 48.845 | 46.005 | 3604 |
| 1730237160 | 46.72 | -1.43 | -2.96 | 48.16 | 48.61 | 44.795 | 6933 |
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
