
Reeltime Rentals Inc (PK) (RLTR)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.000435 | -8.32535885167 | 0.005225 | 0.0057 | 0.0041 | 23578 | 0.0051035 | CS |
4 | -0.00041 | -7.88461538462 | 0.0052 | 0.0058 | 0.004 | 105850 | 0.00546254 | CS |
12 | -0.00096 | -16.6956521739 | 0.00575 | 0.0084 | 0.0035 | 109646 | 0.00481566 | CS |
26 | -0.00421 | -46.7777777778 | 0.009 | 0.01474 | 0.0035 | 114535 | 0.00740461 | CS |
52 | 0.00149 | 45.1515151515 | 0.0033 | 0.0293 | 0.0033 | 235875 | 0.01517831 | CS |
156 | -0.01511 | -75.9296482412 | 0.0199 | 0.0592 | 0.0015 | 251775 | 0.01162408 | CS |
260 | -0.009485 | -66.4448336252 | 0.014275 | 1.03 | 0.0015 | 255280 | 0.08750876 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740522480 | 0.00479 | 0.00069 | 16.83 | 0.00535 | 0.0057 | 0.00479 | 15500 |
1740435600 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
1740176400 | 0.0041 | -0.0011 | -21.15 | 0.0041 | 0.00458 | 0.0041 | 4137 |
1740090480 | 0.0052 | 0.0007 | 15.56 | 0.0052249 | 0.0056 | 0.0052 | 43019 |
1740004020 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
1739917620 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
1739572020 | 0.0045 | -0.0008 | -15.09 | 0.0045 | 0.0045 | 0.0045 | 500 |
1739485320 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
1739398920 | 0.0053 | 0.0001 | 1.92 | 0.005525 | 0.005525 | 0.004 | 473511 |
1739312400 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
1739226000 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 15201 |
1738967160 | 0.0052 | -0.0002 | -3.70 | 0.0052 | 0.0052 | 0.0052 | 10000 |
1738880400 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1738794000 | 0.0054 | 0.0003 | 5.88 | 0.0051 | 0.0057 | 0.0045 | 251509 |
1738708080 | 0.0051 | -0.0006 | -10.53 | 0.0045 | 0.0051 | 0.0045 | 3421 |
1738621740 | 0.0057 | 0.00096 | 20.25 | 0.0054 | 0.0057 | 0.0054 | 20000 |
1738362480 | 0.00474 | 0 | 0.00 | 0.00474 | 0.00474 | 0.00474 | 0 |
1738276080 | 0.00474 | -0.00036 | -7.06 | 0.0051 | 0.0054 | 0.00474 | 16298 |
1738189740 | 0.0051 | -0.0007 | -12.07 | 0.0051 | 0.0051 | 0.0051 | 30000 |
1738103280 | 0.0057999 | 0.0002999 | 5.45 | 0.0052 | 0.0057999 | 0.0046 | 402600 |
1738016640 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
1737757440 | 0.0055 | 0.0003 | 5.77 | 0.0052 | 0.0055 | 0.0052 | 56000 |
1737671220 | 0.0052 | -0.0002 | -3.70 | 0.0057999 | 0.0057999 | 0.0046 | 536626 |
1737584640 | 0.0054 | -0.0004 | -6.90 | 0.0054 | 0.0054 | 0.0054 | 3000 |
1737498540 | 0.0057999 | -4.5E-5 | -0.77 | 0.0057999 | 0.0057999 | 0.0057999 | 25000 |
1737152880 | 0.005845 | 0.000345 | 6.27 | 0.005065 | 0.005845 | 0.005065 | 27000 |
1737066420 | 0.0055 | 0.00072 | 15.06 | 0.0055 | 0.0055 | 0.0055 | 200 |
1736979720 | 0.00478 | 0.00028 | 6.22 | 0.0046 | 0.0055 | 0.0046 | 128862 |
1736893380 | 0.0045 | -9.0E-5 | -1.96 | 0.0055 | 0.0055 | 0.0045 | 5005 |
1736806920 | 0.00459 | 0 | 0.00 | 0.00459 | 0.00459 | 0.00459 | 0 |
1736547720 | 0.00459 | -0.00054 | -10.53 | 0.00459 | 0.00459 | 0.00459 | 5500 |
1736375340 | 0.00513 | 0.00063 | 14.00 | 0.0042 | 0.0055649 | 0.0042 | 34700 |
1736288940 | 0.0045 | -0.0008 | -15.09 | 0.0054 | 0.0063 | 0.0045 | 72950 |
1736202360 | 0.0053 | 0.0014 | 35.90 | 0.004905 | 0.0053 | 0.004905 | 35196 |
1735942980 | 0.0039 | -0.0011 | -22.00 | 0.005 | 0.0062 | 0.0039 | 101100 |
1735856700 | 0.005 | 0.0001 | 2.04 | 0.0049 | 0.005 | 0.0049 | 40000 |
1735683960 | 0.0049 | 0.00115 | 30.67 | 0.0036 | 0.0049 | 0.0035 | 605532 |
1735597740 | 0.00375 | -0.00025 | -6.25 | 0.0036 | 0.0045 | 0.0035 | 633871 |
1735338000 | 0.004 | -0.0006 | -13.04 | 0.0046 | 0.0066 | 0.0036 | 843907 |
1735252020 | 0.0046 | -0.0004 | -8.00 | 0.0046 | 0.00631 | 0.0046 | 63720 |
1735078200 | 0.005 | -0.0004 | -7.41 | 0.005 | 0.005 | 0.005 | 10000 |
1734992400 | 0.0054 | 0.0004 | 8.00 | 0.005 | 0.0054 | 0.004 | 17920 |
1734733200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 5691 |
1734647340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1734560940 | 0.005 | 0 | 0.00 | 0.004 | 0.0051 | 0.004 | 47622 |
1734474360 | 0.005 | -0.0008 | -13.79 | 0.00505 | 0.00519 | 0.005 | 16201 |
1734388140 | 0.0057999 | -0.000325 | -5.31 | 0.00637 | 0.00637 | 0.005 | 120666 |
1734128940 | 0.006125 | 0.001125 | 22.50 | 0.00615 | 0.00615 | 0.006125 | 17900 |
1734042480 | 0.005 | -0.001 | -16.67 | 0.00562 | 0.0067 | 0.005 | 150000 |
1733955900 | 0.006 | 0.0004 | 7.14 | 0.0067 | 0.0067 | 0.006 | 900 |
1733869200 | 0.0056 | -0.00135 | -19.42 | 0.0065449 | 0.0065449 | 0.0056 | 6608 |
1733782800 | 0.00695 | -5.0E-5 | -0.71 | 0.00695 | 0.00695 | 0.00695 | 5000 |
1733523600 | 0.007 | -0.0014 | -16.67 | 0.0056 | 0.007325 | 0.0056 | 15500 |
1733437500 | 0.0084 | 0.002655 | 46.21 | 0.00647 | 0.0084 | 0.00647 | 6000 |
1733350980 | 0.005745 | -0.000455 | -7.34 | 0.005745 | 0.005745 | 0.005745 | 20150 |
1733264700 | 0.0062 | -0.0018 | -22.50 | 0.00575 | 0.00635 | 0.00575 | 5534 |
1733178180 | 0.008 | -0.0008 | -9.09 | 0.0056 | 0.008 | 0.0056 | 12900 |
1732918200 | 0.0088 | 0.0008 | 10.00 | 0.0055 | 0.0088 | 0.0055 | 4500 |
1732746540 | 0.008 | 0.002048 | 34.41 | 0.0056 | 0.008 | 0.0055 | 130500 |
1732660140 | 0.005952 | 0.000352 | 6.29 | 0.006 | 0.00735 | 0.0059 | 63250 |
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