Hot Features
プレミアム
Upstart Holdings Inc (U2PS34)
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 | 0.45 | 5.95238095238 | 7.56 | 8.31 | 7.56 | 349 | 7.98088046 | DR |
| 4 | 1.25 | 18.4911242604 | 6.76 | 8.75 | 6.47 | 1872 | 7.56527365 | DR |
| 12 | 0.68 | 9.27694406548 | 7.33 | 8.8 | 6.3 | 2569 | 7.24958472 | DR |
| 26 | -5.1 | -38.9016018307 | 13.11 | 14.28 | 6.3 | 24818 | 11.99268413 | DR |
| 52 | -7.99 | -49.9375 | 16 | 24.25 | 6.3 | 18775 | 12.91158531 | DR |
| 156 | 0.25 | 3.22164948454 | 7.76 | 27.98 | 4.88 | 9541 | 13.33242005 | DR |
| 260 | -19.75 | -71.1455331412 | 27.76 | 40 | 3.03 | 9683 | 11.51258384 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781126940 | 8.01 | -0.09 | -1.11 | 8.0399999 | 8.0399999 | 8.01 | 29 |
| 1781040600 | 8.1 | 0.09 | 1.12 | 8.19 | 8.31 | 7.79 | 1078 |
| 1780954140 | 8.01 | 0.45 | 5.95 | 7.73 | 8.1 | 7.73 | 13 |
| 1780695000 | 7.56 | 0 | 0.00 | 7.57 | 7.57 | 7.56 | 305 |
| 1780522200 | 7.56 | -0.56 | -6.90 | 7.56 | 7.56 | 7.56 | 1 |
| 1780435800 | 8.1199999 | -0.41 | -4.81 | 8.24 | 8.24 | 8.11 | 2427 |
| 1780349400 | 8.53 | -0.04 | -0.47 | 8.57 | 8.64 | 8.53 | 422 |
| 1780090200 | 8.57 | 0.41 | 5.02 | 8.51 | 8.75 | 8.47 | 1623 |
| 1780003800 | 8.16 | 0.37 | 4.75 | 7.75 | 8.16 | 7.75 | 1186 |
| 1779917400 | 7.79 | 0.02 | 0.26 | 7.79 | 7.79 | 7.79 | 1 |
| 1779830940 | 7.77 | 0.72 | 10.21 | 7.38 | 7.78 | 7.38 | 9835 |
| 1779744600 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 1 |
| 1779485400 | 7.05 | -0.19 | -2.62 | 7.09 | 7.23 | 7.05 | 260 |
| 1779398940 | 7.24 | 0.01 | 0.14 | 7.08 | 7.24 | 7.06 | 106 |
| 1779312600 | 7.23 | 0.11 | 1.54 | 7.23 | 7.23 | 7.23 | 1000 |
| 1779226140 | 7.12 | 0.14 | 2.01 | 6.84 | 7.12 | 6.81 | 2921 |
| 1779139800 | 6.98 | -0.57 | -7.55 | 7.21 | 7.21 | 6.98 | 4086 |
| 1778880600 | 7.55 | 0.14 | 1.89 | 7.4 | 7.66 | 7.29 | 6533 |
| 1778794140 | 7.41 | 0.76 | 11.43 | 6.95 | 7.41 | 6.95 | 1407 |
| 1778707800 | 6.65 | -0.19 | -2.78 | 6.76 | 6.76 | 6.47 | 2370 |
| 1778621400 | 6.84 | -0.28 | -3.93 | 7 | 7 | 6.79 | 378 |
| 1778535000 | 7.12 | 0.01 | 0.14 | 7.02 | 7.12 | 6.97 | 27 |
| 1778275800 | 7.11 | 0.11 | 1.57 | 7.39 | 7.39 | 7.05 | 8 |
| 1778189400 | 7 | 0.01 | 0.14 | 7.03 | 7.12 | 7 | 10035 |
| 1778102940 | 6.99 | -0.74 | -9.57 | 7.05 | 7.35 | 6.9 | 65563 |
| 1778016600 | 7.73 | -0.28 | -3.50 | 7.82 | 7.82 | 7.73 | 172 |
| 1777930200 | 8.01 | 0.32 | 4.16 | 8.1 | 8.21 | 7.84 | 1041 |
| 1777584600 | 7.69 | 0.04 | 0.52 | 7.85 | 7.9 | 7.69 | 3 |
| 1777498140 | 7.65 | -0.51 | -6.25 | 7.68 | 7.74 | 7.64 | 216 |
| 1777411800 | 8.16 | -0.21 | -2.51 | 8.34 | 8.34 | 8.15 | 4 |
| 1777325340 | 8.3699999 | 0 | 0.00 | 8.2899999 | 8.3699999 | 8.27 | 564 |
| 1777066200 | 8.3699999 | 0.16 | 1.95 | 8.21 | 8.3699999 | 8.21 | 128 |
| 1776979800 | 8.21 | -0.32 | -3.75 | 8.42 | 8.42 | 8.21 | 281 |
| 1776893400 | 8.53 | -0.17 | -1.95 | 8.52 | 8.59 | 8.5 | 157 |
| 1776720600 | 8.7 | 0.03 | 0.35 | 8.7 | 8.7 | 8.55 | 5 |
| 1776461400 | 8.67 | 0.28 | 3.34 | 8.56 | 8.8 | 8.56 | 4152 |
| 1776375000 | 8.39 | 0.03 | 0.36 | 8.36 | 8.6 | 8.36 | 2309 |
| 1776288600 | 8.36 | 0.99 | 13.43 | 7.26 | 8.41 | 7.26 | 4479 |
| 1776202140 | 7.37 | 0.61 | 9.02 | 6.76 | 7.45 | 6.76 | 163 |
| 1776115800 | 6.76 | -0.02 | -0.29 | 6.69 | 6.8 | 6.69 | 7 |
| 1775856600 | 6.78 | -0.1 | -1.45 | 6.8 | 6.82 | 6.78 | 238 |
| 1775770200 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 1813 |
| 1775683740 | 6.88 | 0.04 | 0.58 | 7.1 | 7.1 | 6.78 | 2083 |
| 1775597340 | 6.84 | -0.1 | -1.44 | 6.8 | 6.87 | 6.8 | 26 |
| 1775511000 | 6.94 | 0.37 | 5.63 | 6.58 | 6.99 | 6.58 | 4684 |
| 1775165400 | 6.57 | 0.07 | 1.08 | 6.37 | 6.6 | 6.3 | 3354 |
| 1775078940 | 6.5 | 0.04 | 0.62 | 6.64 | 6.64 | 6.46 | 202 |
| 1774992540 | 6.46 | 0.13 | 2.05 | 6.3099999 | 6.46 | 6.3099999 | 21 |
| 1774906140 | 6.33 | -0.23 | -3.51 | 6.48 | 6.53 | 6.33 | 237 |
| 1774647000 | 6.5599999 | -0.12 | -1.80 | 6.65 | 6.65 | 6.5 | 126 |
| 1774560540 | 6.68 | -0.61 | -8.37 | 6.75 | 6.75 | 6.65 | 1738 |
| 1774474140 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 0 |
| 1774387740 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 1 |
| 1774301340 | 7.29 | 0.33 | 4.74 | 7.27 | 7.29 | 7.27 | 16 |
| 1774042200 | 6.96 | -0.04 | -0.57 | 7.12 | 7.12 | 6.96 | 6 |
| 1773955740 | 7 | 0.22 | 3.24 | 6.78 | 7 | 6.57 | 764 |
| 1773869400 | 6.78 | -0.47 | -6.48 | 7.33 | 7.33 | 6.78 | 726 |
| 1773782940 | 7.25 | -0.03 | -0.41 | 7.25 | 7.25 | 7.25 | 30 |
| 1773696540 | 7.28 | 0.34 | 4.90 | 7.19 | 7.35 | 7.19 | 394 |
| 1773437400 | 6.94 | 0.19 | 2.81 | 6.94 | 6.94 | 6.94 | 1400 |
| 1773351000 | 6.75 | -0.16 | -2.32 | 6.92 | 6.98 | 6.75 | 1997 |
| 1773264540 | 6.91 | -0.41 | -5.60 | 6.96 | 6.96 | 6.91 | 111 |
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。
