Hot Features
プレミアム
CPI Aerostructures Inc (CVU)
AMEX
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 | 0.4477 | 14.1230283912 | 3.17 | 3.84 | 2.85 | 86391 | 3.22629864 | CS |
| 4 | 0.2277 | 6.71681415929 | 3.39 | 3.84 | 2.85 | 38027 | 3.28701308 | CS |
| 12 | 0.5777 | 19.0032894737 | 3.04 | 3.84 | 2.7958 | 37807 | 3.21854561 | CS |
| 26 | 1.1777 | 48.2663934426 | 2.44 | 3.84 | 2.16 | 35286 | 2.86158825 | CS |
| 52 | 1.2477 | 52.6455696203 | 2.37 | 3.84 | 2.15 | 43361 | 2.70222602 | CS |
| 156 | 0.5877 | 19.396039604 | 3.03 | 4.6 | 1.5 | 40300 | 2.9497856 | CS |
| 260 | -3.7023 | -50.5778688525 | 7.32 | 7.32 | 1.29 | 99335 | 3.827905 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 3.64 | -0.01 | -0.27 | 3.84 | 3.84 | 3.5786 | 48416 |
| 1732059000 | 3.65 | 0.49 | 15.51 | 3.23 | 3.76 | 3.2016 | 102760 |
| 1731972600 | 3.16 | 0.21 | 7.12 | 3.3 | 3.3 | 2.96 | 81072 |
| 1731713400 | 2.95 | 0.02 | 0.68 | 2.95 | 3.06 | 2.88 | 29753 |
| 1731627000 | 2.93 | -0.38 | -11.48 | 3.17 | 3.18 | 2.85 | 164031 |
| 1731540600 | 3.31 | -0.07 | -2.07 | 3.35 | 3.4 | 3.31 | 22643 |
| 1731454200 | 3.38 | 0.05 | 1.50 | 3.33 | 3.3899 | 3.27 | 13827 |
| 1731367800 | 3.33 | -0.03 | -0.89 | 3.43 | 3.47 | 3.32 | 29972 |
| 1731108600 | 3.36 | -0.04 | -1.12 | 3.43 | 3.45 | 3.33 | 33167 |
| 1731022200 | 3.3979 | -0.03 | -0.94 | 3.45 | 3.4999 | 3.33 | 13965 |
| 1730935800 | 3.43 | 0.04 | 1.18 | 3.3661 | 3.5 | 3.3661 | 18599 |
| 1730849400 | 3.39 | 0.02 | 0.59 | 3.34 | 3.46 | 3.34 | 10932 |
| 1730763000 | 3.37 | 0.08 | 2.43 | 3.25 | 3.4682 | 3.25 | 26452 |
| 1730500200 | 3.29 | -0.04 | -1.20 | 3.4 | 3.41 | 3.2799999 | 8532 |
| 1730413800 | 3.33 | -0.01 | -0.30 | 3.38 | 3.41 | 3.27 | 22890 |
| 1730327400 | 3.34 | 0.04 | 1.21 | 3.35 | 3.39 | 3.2 | 11925 |
| 1730241000 | 3.3 | -0.15 | -4.35 | 3.35 | 3.41 | 3.2599999 | 34963 |
| 1730154600 | 3.45 | 0.15 | 4.55 | 3.37 | 3.45 | 3.3 | 51142 |
| 1729895400 | 3.3 | -0.12 | -3.51 | 3.39 | 3.43 | 3.29 | 10211 |
| 1729809000 | 3.42 | 0.06 | 1.79 | 3.39 | 3.4299 | 3.2505 | 12750 |
| 1729722600 | 3.36 | 0.15 | 4.51 | 3.24 | 3.38 | 3.21 | 21390 |
| 1729636200 | 3.215 | 0.04 | 1.42 | 3.19 | 3.25 | 3.17 | 28281 |
| 1729549800 | 3.17 | -0.08 | -2.46 | 3.25 | 3.2599999 | 3.17 | 22693 |
| 1729290600 | 3.25 | 0.09 | 2.85 | 3.18 | 3.3 | 3.18 | 50036 |
| 1729204200 | 3.16 | 0.05 | 1.61 | 3.11 | 3.17 | 3.1 | 22644 |
| 1729117800 | 3.11 | -0.05 | -1.58 | 3.2 | 3.2599999 | 3.05 | 40270 |
| 1729031400 | 3.16 | -0.12 | -3.66 | 3.2799999 | 3.35 | 3 | 42642 |
| 1728945000 | 3.2799999 | -0.05 | -1.50 | 3.37 | 3.3991 | 3.2599999 | 17228 |
| 1728685800 | 3.33 | 0 | 0.00 | 3.32 | 3.3999 | 3.31 | 16140 |
| 1728599400 | 3.33 | -0.1 | -2.92 | 3.43 | 3.4348 | 3.3101 | 18682 |
| 1728513000 | 3.43 | -0.04 | -1.15 | 3.49 | 3.49 | 3.41 | 13517 |
| 1728426600 | 3.47 | 0.02 | 0.58 | 3.47 | 3.55 | 3.46 | 60603 |
| 1728340200 | 3.45 | 0.05 | 1.41 | 3.41 | 3.45 | 3.335 | 19676 |
| 1728081000 | 3.402 | 0.03 | 0.95 | 3.42 | 3.44 | 3.34 | 23935 |
| 1727994600 | 3.37 | 0.07 | 2.12 | 3.32 | 3.41 | 3.3 | 44689 |
| 1727908200 | 3.3 | -0.12 | -3.51 | 3.4 | 3.4107 | 3.3 | 7413 |
| 1727821800 | 3.42 | -0.02 | -0.58 | 3.46 | 3.5005 | 3.405 | 24354 |
| 1727735400 | 3.44 | 0.06 | 1.78 | 3.41 | 3.5394 | 3.39 | 22357 |
| 1727476200 | 3.38 | -0.01 | -0.29 | 3.42 | 3.462 | 3.37 | 54088 |
| 1727389800 | 3.39 | 0.09 | 2.73 | 3.33 | 3.4 | 3.31 | 17166 |
| 1727303400 | 3.3 | -0.1 | -2.94 | 3.39 | 3.4 | 3.2908 | 24571 |
| 1727217000 | 3.4 | 0.04 | 1.19 | 3.31 | 3.4486 | 3.2301 | 27935 |
| 1727130600 | 3.36 | -0.05 | -1.47 | 3.41 | 3.485 | 3.22 | 32990 |
| 1726871400 | 3.41 | -0.01 | -0.29 | 3.42 | 3.5 | 3.31 | 55603 |
| 1726785000 | 3.42 | 0.19 | 5.88 | 3.33 | 3.43 | 3.33 | 37705 |
| 1726698600 | 3.23 | 0.13 | 4.19 | 3.12 | 3.4 | 3.12 | 88188 |
| 1726612200 | 3.1 | 0.01 | 0.32 | 3.09 | 3.15 | 3.05 | 25946 |
| 1726525800 | 3.09 | 0.15 | 5.10 | 2.94 | 3.09 | 2.94 | 38234 |
| 1726266600 | 2.94 | 0.04 | 1.38 | 2.95 | 3 | 2.9 | 63777 |
| 1726180200 | 2.9 | 0.04 | 1.40 | 2.87 | 2.97 | 2.85 | 44004 |
| 1726093800 | 2.86 | -0.06 | -2.05 | 2.9 | 2.92 | 2.7958 | 27278 |
| 1726007400 | 2.92 | -0.03 | -1.02 | 2.92 | 2.95 | 2.87 | 27153 |
| 1725921000 | 2.95 | 0.02 | 0.68 | 2.96 | 2.9893 | 2.88 | 19472 |
| 1725661800 | 2.93 | -0.1 | -3.30 | 3.0299999 | 3.0299999 | 2.9099 | 15691 |
| 1725575400 | 3.0299999 | 0.07 | 2.36 | 2.97 | 3.0299999 | 2.8901 | 10659 |
| 1725489000 | 2.96 | 0.01 | 0.34 | 2.97 | 3.0299999 | 2.914 | 115381 |
| 1725402600 | 2.95 | -0.05 | -1.67 | 2.93 | 3.0099999 | 2.87 | 19925 |
| 1725057000 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.87 | 65528 |
| 1724970600 | 3.05 | 0.02 | 0.66 | 3.04 | 3.11 | 2.96 | 142832 |
| 1724884200 | 3.0299999 | -0.02 | -0.66 | 3.07 | 3.0999 | 2.9706 | 35067 |
| 1724797800 | 3.05 | 0.16 | 5.54 | 2.88 | 3.09 | 2.88 | 101980 |
| 1724711400 | 2.89 | 0.09 | 3.21 | 2.8 | 2.91 | 2.8 | 120188 |
| 1724452200 | 2.8 | 0.1 | 3.70 | 2.69 | 2.84 | 2.69 | 70018 |
| 1724365800 | 2.7 | 0.1 | 3.85 | 2.7 | 2.7 | 2.62 | 27250 |
| 1724279400 | 2.6 | 0.01 | 0.39 | 2.59 | 2.63 | 2.59 | 20212 |
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
