Hot Features
プレミアム
Redfin Corporation (R2DF34)
BOV
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 | -0.6 | -7.70218228498 | 7.79 | 7.92 | 7.19 | 3 | 7.79833333 | DR |
| 4 | -1.79 | -19.9331848552 | 8.98 | 8.98 | 7.19 | 20 | 8.32919753 | DR |
| 12 | -2.84 | -28.3150548355 | 10.03 | 10.76 | 7.19 | 5084 | 9.39558245 | DR |
| 26 | 0.94 | 15.04 | 6.25 | 13.42 | 6.17 | 6041 | 9.10375315 | DR |
| 52 | -0.59 | -7.58354755784 | 7.78 | 13.42 | 4.43 | 8153 | 7.1728039 | DR |
| 156 | -23.49 | -76.5645371578 | 30.68 | 30.68 | 2.68 | 7031 | 7.28046416 | DR |
| 260 | -36.33 | -83.4788602941 | 43.52 | 44.09 | 2.68 | 6933 | 7.28526344 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 7.19 | -0.65 | -8.29 | 7.92 | 7.92 | 7.19 | 22 |
| 1736458140 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1736371740 | 7.84 | 0.05 | 0.64 | 7.84 | 7.84 | 7.84 | 1 |
| 1736285400 | 7.79 | -0.26 | -3.23 | 7.79 | 7.79 | 7.79 | 5 |
| 1736199000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1735939800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1735853400 | 8.05 | -0.55 | -6.40 | 8.05 | 8.05 | 8.05 | 100 |
| 1735594140 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1735334940 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1735248540 | 8.6 | 0.32 | 3.86 | 8.6 | 8.6 | 8.6 | 5 |
| 1734989400 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734730200 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734643800 | 8.28 | -0.52 | -5.91 | 8.28 | 8.28 | 8.28 | 1 |
| 1734557400 | 8.8 | -0.14 | -1.57 | 8.8 | 8.8 | 8.8 | 13 |
| 1734470940 | 8.94 | -0.04 | -0.45 | 8.94 | 8.94 | 8.94 | 10 |
| 1734384540 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1734125340 | 8.98 | -0.5 | -5.27 | 8.98 | 8.98 | 8.98 | 27 |
| 1734039000 | 9.48 | -0.34 | -3.46 | 9.47 | 9.48 | 9.47 | 2900 |
| 1733952540 | 9.82 | -0.13 | -1.31 | 9.71 | 9.95 | 9.71 | 3230 |
| 1733866140 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1733779740 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 100 |
| 1733520600 | 9.95 | 0.13 | 1.32 | 10.48 | 10.5 | 9.95 | 1017 |
| 1733434200 | 9.82 | 0.32 | 3.37 | 9.24 | 9.82 | 9.24 | 8930 |
| 1733347740 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733261340 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733174940 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.49 | 738 |
| 1732915800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732829400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732743000 | 9.5 | 0.35 | 3.83 | 9.45 | 9.5 | 9.45 | 28 |
| 1732656600 | 9.15 | -0.03 | -0.33 | 9.1 | 9.15 | 9.1 | 4508 |
| 1732570140 | 9.18 | 0.24 | 2.68 | 9.18 | 9.18 | 9.18 | 4 |
| 1732310940 | 8.94 | 1.02 | 12.88 | 8.24 | 8.94 | 8.0399999 | 21018 |
| 1732224600 | 7.92 | 0.11 | 1.41 | 7.83 | 7.92 | 7.73 | 20008 |
| 1732051800 | 7.81 | 0.13 | 1.69 | 7.82 | 7.82 | 7.63 | 4003 |
| 1731965340 | 7.68 | -0.66 | -7.91 | 7.72 | 7.72 | 7.61 | 40 |
| 1731619800 | 8.34 | -0.46 | -5.23 | 8.92 | 8.92 | 8.34 | 20363 |
| 1731533400 | 8.8 | -0.12 | -1.35 | 9.02 | 9.02 | 8.8 | 357 |
| 1731446940 | 8.92 | -0.19 | -2.09 | 9.32 | 9.32 | 8.88 | 872 |
| 1731360540 | 9.11 | 0.01 | 0.11 | 9.41 | 9.41 | 9 | 71 |
| 1731101400 | 9.1 | -1.1 | -10.78 | 9.3 | 9.3699999 | 9.08 | 16748 |
| 1731015000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1730928600 | 10.2 | -0.09 | -0.87 | 10.7 | 10.7 | 10.2 | 41 |
| 1730842200 | 10.29 | 0.1 | 0.98 | 10.29 | 10.29 | 10.29 | 25 |
| 1730755800 | 10.19 | 0.32 | 3.24 | 9.96 | 10.44 | 9.9 | 1418 |
| 1730496600 | 9.8699999 | -0.2 | -1.99 | 10.3 | 10.3 | 9.8699999 | 1869 |
| 1730410200 | 10.07 | 0.16 | 1.61 | 10.01 | 10.18 | 9.99 | 10482 |
| 1730323800 | 9.91 | 0.69 | 7.48 | 9.59 | 9.97 | 9.59 | 10620 |
| 1730237340 | 9.22 | -0.35 | -3.66 | 9.46 | 9.46 | 8.99 | 4431 |
| 1730151000 | 9.57 | -0.11 | -1.14 | 9.68 | 9.89 | 9.57 | 9307 |
| 1729891800 | 9.68 | 0.16 | 1.68 | 9.68 | 9.68 | 9.68 | 180 |
| 1729805400 | 9.52 | -0.22 | -2.26 | 9.68 | 9.68 | 9.52 | 10020 |
| 1729719000 | 9.74 | -0.2 | -2.01 | 9.73 | 9.74 | 9.58 | 278 |
| 1729632600 | 9.94 | 0.13 | 1.33 | 9.8 | 9.94 | 9.73 | 252 |
| 1729546140 | 9.81 | -0.94 | -8.74 | 10.05 | 10.05 | 9.72 | 17065 |
| 1729287000 | 10.75 | 0.53 | 5.19 | 10.03 | 10.76 | 10.03 | 32290 |
| 1729200540 | 10.22 | -0.37 | -3.49 | 10.12 | 10.22 | 10.12 | 1244 |
| 1729114140 | 10.59 | 0 | 0.00 | 10.78 | 10.84 | 10.54 | 197 |
| 1729027740 | 10.59 | 0.51 | 5.06 | 9.8699999 | 10.59 | 9.8699999 | 763 |
| 1728941340 | 10.08 | -0.08 | -0.79 | 10.27 | 10.27 | 9.8699999 | 23124 |
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
