Hot Features
プレミアム
Rayonier Advanced Materials Inc (RYQ)
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 | -0.2 | -2.46913580247 | 8.1 | 8.1 | 8.1 | 3800 | 8.1 | DE |
| 4 | 0.25 | 3.26797385621 | 7.65 | 8.1 | 7.1 | 761 | 8.04434706 | DE |
| 12 | -1.2999999 | -14.1304338492 | 9.1999999 | 9.25 | 7.1 | 453 | 8.09581922 | DE |
| 26 | 2.8000001 | 54.9019638216 | 5.0999999 | 10.3 | 5.0999999 | 561 | 7.82652587 | DE |
| 52 | 4.36 | 123.163841808 | 3.54 | 10.3 | 3.2 | 566 | 6.51190246 | DE |
| 156 | 5.12 | 184.172661871 | 2.78 | 10.3 | 2.66 | 813 | 5.45731351 | DE |
| 260 | 5.12 | 184.172661871 | 2.78 | 10.3 | 2.66 | 813 | 5.45731351 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781814300 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1781727900 | 8.1 | 1 | 14.08 | 8.1 | 8.1 | 8.1 | 3800 |
| 1781641500 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1781555100 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1781295900 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1781209500 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1781123100 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1781036700 | 7.1 | -0.55 | -7.19 | 7.1 | 7.1 | 7.1 | 110 |
| 1780950300 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1780691100 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1780604700 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1780518300 | 7.65 | -0.15 | -1.92 | 7.6 | 7.65 | 7.6 | 127 |
| 1780431900 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1780345500 | 7.8 | -0.15 | -1.89 | 7.8 | 7.8 | 7.8 | 50 |
| 1780086300 | 7.95 | 0.3 | 3.92 | 8 | 8 | 7.95 | 476 |
| 1779999900 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1779913500 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1779827100 | 7.65 | -0.15 | -1.92 | 7.65 | 7.65 | 7.65 | 1 |
| 1779740700 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1779481500 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1779395100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1779308700 | 7.8 | -0.05 | -0.64 | 7.8 | 7.8 | 7.8 | 59 |
| 1779222300 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1779135900 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1778876700 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1778790300 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1778703900 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1778617500 | 7.85 | 0.2 | 2.61 | 7.85 | 7.85 | 7.85 | 676 |
| 1778531100 | 7.65 | -0.25 | -3.16 | 7.65 | 7.65 | 7.65 | 100 |
| 1778271900 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1778185500 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1778099100 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 100 |
| 1778012700 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777926300 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777580700 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777494300 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777407900 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777321500 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777062300 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1776975900 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1776889500 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1776803100 | 7.85 | -1.4 | -15.14 | 7.85 | 7.85 | 7.85 | 250 |
| 1776716700 | 9.25 | 0.55 | 6.32 | 9.25 | 9.25 | 9.25 | 100 |
| 1776457500 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776371100 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776284700 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776198300 | 8.6999999 | 0.4 | 4.82 | 8.6999999 | 8.6999999 | 8.6999999 | 95 |
| 1776111900 | 8.3 | -0.9 | -9.78 | 8.3 | 8.3 | 8 | 629 |
| 1775852700 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1775766300 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1775679900 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1775593500 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1775161500 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1775075100 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1774988700 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1774902300 | 9.1999999 | -0.55 | -5.64 | 9.1999999 | 9.1999999 | 9.1999999 | 220 |
| 1774646700 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1774560300 | 9.75 | 0.45 | 4.84 | 9.75 | 9.75 | 9.75 | 616 |
| 1774473900 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1774387500 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 19 |
| 1774301100 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1774041900 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 600 |
| 1773955500 | 9.3 | -1 | -9.71 | 9.3 | 9.3 | 9.3 | 50 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
