Regis Corp (RGI0)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4 | 1.6393442623 | 24.4 | 24.4 | 23.4 | 412 | 23.96452005 | DE |
4 | 7.8 | 45.8823529412 | 17 | 24.4 | 16.5 | 423 | 21.73047287 | DE |
12 | 5.400001 | 27.8350581358 | 19.399999 | 32.2 | 16.5 | 395 | 20.87968353 | DE |
26 | 6.1 | 32.6203208556 | 18.7 | 32.2 | 16.399999 | 435 | 20.49893565 | DE |
52 | 6.1 | 32.6203208556 | 18.7 | 32.2 | 16.399999 | 435 | 20.49893565 | DE |
156 | 6.1 | 32.6203208556 | 18.7 | 32.2 | 16.399999 | 435 | 20.49893565 | DE |
260 | 6.1 | 32.6203208556 | 18.7 | 32.2 | 16.399999 | 435 | 20.49893565 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728073620 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
1727987220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
1727900820 | 24.2 | 0.6 | 2.54 | 24.2 | 24.2 | 24.2 | 500 |
1727814420 | 23.6 | 1.6 | 7.27 | 24.4 | 24.4 | 23.4 | 323 |
1727727960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1727468760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1727382360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1727295960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1727209560 | 22 | 0.6 | 2.80 | 22 | 22 | 22 | 50 |
1727123160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 200 |
1726864020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
1726777620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
1726691220 | 21.399999 | -0.6 | -2.73 | 20.8 | 21.399999 | 20.8 | 920 |
1726604820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1726518420 | 22 | -0.8 | -3.51 | 22 | 22 | 22 | 150 |
1726259160 | 22.8 | 4.1 | 21.93 | 20 | 22.8 | 20 | 1640 |
1726172760 | 18.7 | 0.6 | 3.31 | 18.7 | 18.7 | 18.7 | 100 |
1726086360 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
1725999960 | 18.1 | 0.2 | 1.12 | 18.899999 | 19.1 | 18.1 | 530 |
1725913620 | 17.899999 | 0.7 | 4.07 | 17.899999 | 17.899999 | 17.899999 | 35 |
1725654360 | 17.2 | -0.1 | -0.58 | 17 | 17.2 | 16.5 | 202 |
1725567960 | 17.3 | -0.3 | -1.70 | 17.3 | 17.3 | 17.3 | 100 |
1725481560 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1725395160 | 17.6 | -2.8 | -13.73 | 18.5 | 18.5 | 17.6 | 111 |
1725308760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1725049560 | 20.399999 | 1.1 | 5.70 | 20.399999 | 20.399999 | 20.399999 | 200 |
1724963160 | 19.3 | -4.3 | -18.22 | 20 | 20 | 19.3 | 127 |
1724876760 | 23.6 | 3.6 | 18.00 | 21.6 | 24.2 | 21.6 | 1983 |
1724790420 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1724704020 | 20 | 1.9 | 10.50 | 20.8 | 20.8 | 20 | 680 |
1724444820 | 18.1 | 0.2 | 1.12 | 17.7 | 18.1 | 17.7 | 806 |
1724358420 | 17.899999 | -2.7 | -13.11 | 20.2 | 20.2 | 17.899999 | 1436 |
1724271960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1724185560 | 20.6 | -0.2 | -0.96 | 21 | 21 | 20.6 | 500 |
1724099220 | 20.8 | -1.8 | -7.96 | 20.6 | 20.8 | 20.6 | 855 |
1723840020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
1723753620 | 22.6 | 3.2 | 16.49 | 22.4 | 22.6 | 22.4 | 8 |
1723667220 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
1723580820 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
1723494420 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
1723235220 | 19.399999 | -2.6 | -11.82 | 21.2 | 21.2 | 19.399999 | 93 |
1723148760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1723062360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1722975960 | 22 | 0.6 | 2.80 | 22 | 22 | 22 | 180 |
1722889560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
1722630360 | 21.399999 | -2.2 | -9.32 | 21.399999 | 21.399999 | 21.399999 | 470 |
1722544020 | 23.6 | 0 | 0.00 | 24.6 | 24.6 | 23.6 | 60 |
1722457560 | 23.6 | -1.6 | -6.35 | 23.4 | 23.6 | 23.4 | 160 |
1722371220 | 25.2 | -7 | -21.74 | 25.2 | 25.2 | 25.2 | 8 |
1722284760 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
1722025560 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
1721939160 | 32.2 | 6 | 22.90 | 32.2 | 32.2 | 32.2 | 8 |
1721852820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
1721766420 | 26.2 | 0.8 | 3.15 | 26.2 | 26.2 | 26.2 | 20 |
1721679960 | 25.4 | -1.2 | -4.51 | 25.4 | 25.4 | 25.4 | 11 |
1721420760 | 26.6 | 7.9 | 42.25 | 21.399999 | 26.6 | 21.399999 | 111 |
1721334360 | 18.7 | -0.6 | -3.11 | 18.7 | 18.7 | 18.7 | 60 |
1721247960 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
1721161560 | 19.3 | 0.1 | 0.52 | 18.8 | 19.3 | 18.6 | 865 |
1721075160 | 19.2 | 0.2 | 1.05 | 19.2 | 19.2 | 19.2 | 77 |
1720815960 | 19 | 0.4 | 2.15 | 19.399999 | 19.899999 | 19 | 651 |
1720729560 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 85 |
1720643220 | 18.6 | -1.4 | -7.00 | 18.6 | 18.6 | 18.6 | 420 |
1720556760 | 20 | -1 | -4.76 | 20 | 20 | 20 | 337 |
1720470360 | 21 | -0.4 | -1.87 | 21 | 21 | 21 | 40 |
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