株探米国株

PR
ROGNYSE

ロジャース 日足四本値・時系列データ

105.93$
+3.83$
+3.75%
NY 06日 16:00
日本 07日 06:00
105.93$
0
+0.00%
NY 06日 16:10
日本 07日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
107.05 (26/02/06)
51.43 (25/04/16)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 103.35 107.05 103.35 105.93 +3.83 +3.75% 159,432株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 102.35 103.98 101.20 102.10 -0.41 -0.40% 201,491株
26/02/04 102.36 103.16 99.87 102.51 +2.01 +2.00% 231,916株
26/02/03 98.93 100.55 97.74 100.50 +2.50 +2.55% 96,733株
26/02/02 97.60 98.98 96.74 98.00 +0.76 +0.78% 152,906株
26/01/30 97.76 98.97 96.23 97.24 -1.95 -1.97% 131,159株
26/01/29 96.95 99.63 96.23 99.19 +3.13 +3.26% 127,901株
26/01/28 97.71 98.67 95.21 96.06 -1.48 -1.52% 95,943株
26/01/27 98.19 98.75 97.35 97.54 -0.56 -0.57% 60,472株
26/01/26 95.67 98.79 94.85 98.10 +3.20 +3.37% 136,700株
26/01/23 98.01 99.33 93.98 94.90 -3.35 -3.41% 395,650株
26/01/22 101.10 103.15 98.12 98.25 -2.09 -2.08% 281,546株
26/01/21 100.81 102.68 98.96 100.34 +0.44 +0.44% 276,022株
26/01/20 98.99 100.74 98.21 99.90 +0.81 +0.82% 100,822株
26/01/16 100.86 100.86 98.29 99.09 -1.80 -1.78% 108,064株
26/01/15 100.10 102.29 100.03 100.89 +1.24 +1.24% 126,560株
26/01/14 97.62 99.85 96.88 99.65 +2.31 +2.37% 125,953株
26/01/13 96.89 99.83 96.60 97.34 +0.91 +0.94% 193,313株
26/01/12 95.35 97.16 94.96 96.43 +0.70 +0.73% 93,839株
26/01/09 93.66 96.18 93.66 95.73 +1.85 +1.97% 125,710株
26/01/08 92.40 94.78 91.87 93.88 +0.78 +0.84% 100,872株
26/01/07 96.11 96.11 92.92 93.10 -3.24 -3.36% 83,047株
26/01/06 92.49 96.40 92.49 96.34 +2.92 +3.13% 146,998株
26/01/05 92.10 94.89 92.10 93.42 +1.45 +1.58% 102,218株
26/01/02 92.51 94.34 90.79 91.97 +0.40 +0.44% 200,598株
25/12/31 93.72 93.72 91.33 91.57 -1.98 -2.12% 89,282株
25/12/30 93.89 94.19 93.08 93.55 -0.28 -0.30% 75,026株
25/12/29 93.51 93.91 92.44 93.83 -0.43 -0.46% 81,879株
25/12/26 93.57 94.37 92.86 94.26 +0.23 +0.24% 84,176株
25/12/24 93.09 94.41 93.09 94.03 +0.63 +0.67% 33,307株
25/12/23 92.69 93.86 92.18 93.40 -0.47 -0.50% 108,534株