![Cmo Group Plc](/common/images/company/L_CMO.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.375 | -55.8441558442 | 9.625 | 9.625 | 4.25 | 447364 | 4.66624151 | DE |
4 | -5.375 | -55.8441558442 | 9.625 | 9.625 | 4.25 | 115581 | 4.82670855 | DE |
12 | -10 | -70.1754385965 | 14.25 | 14.5 | 4.25 | 50498 | 5.74297056 | DE |
26 | -10.25 | -70.6896551724 | 14.5 | 14.5 | 4.25 | 24321 | 6.40291279 | DE |
52 | -19.25 | -81.914893617 | 23.5 | 23.5 | 4.25 | 19220 | 9.51706145 | DE |
156 | -148.25 | -97.2131147541 | 152.5 | 152.5 | 4.25 | 29103 | 25.46048124 | DE |
260 | -134.25 | -96.9314079422 | 138.5 | 220 | 4.25 | 27063 | 42.17513691 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739813400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 3005 |
1739554200 | 4.25 | -0.05 | -1.16 | 4.25 | 4.25 | 4.25 | 774795 |
1739467800 | 4.3 | -0.2 | -4.44 | 4.25 | 4.55 | 4.25 | 13386 |
1739381400 | 4.5 | -0.5 | -10.00 | 5.125 | 5.175 | 4.25 | 312193 |
1739295000 | 5 | -4.63 | -48.05 | 9.625 | 9.625 | 5 | 1136447 |
1739208600 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.45 | 1 |
1738949400 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.45 | 10 |
1738863000 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 3426 |
1738776600 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
1738690200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 1504 |
1738603800 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 408 |
1738344600 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 489 |
1738258200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 1020 |
1738171800 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 1520 |
1738085400 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 1520 |
1737999000 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
1737739800 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 224 |
1737653400 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.45 | 142 |
1737567000 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
1737480600 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 36698 |
1737394200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 27844 |
1737135000 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 20722 |
1737048600 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 59 |
1736962200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
1736875800 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 3650 |
1736789400 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 13038 |
1736530200 | 9.625 | 0.38 | 4.05 | 9.25 | 9.75 | 9.25 | 52743 |
1736443800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1736357400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1736271000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 27330 |
1736184600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1735925400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 7040 |
1735839000 | 9.25 | 0.13 | 1.37 | 9.125 | 9.25 | 9.125 | 2226 |
1735666200 | 9.125 | -1.28 | -12.26 | 9.625 | 9.875 | 9.125 | 325508 |
1735579800 | 10.4 | -0.7 | -6.31 | 11.1 | 11.1 | 9 | 107004 |
1735320600 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 17 |
1735061400 | 11.1 | -1.6 | -12.60 | 13 | 13 | 11.1 | 7313 |
1734975000 | 12.7 | -1.55 | -10.88 | 14.25 | 14.25 | 12.7 | 14 |
1734715800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.05 | 0 |
1734629400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 13.85 | 0 |
1734543000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1734456600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1734370200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 13.95 | 7 |
1734111000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 3 |
1734024600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 10 |
1733938200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1733851800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 34 |
1733765400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1733506200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1733419800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1733333400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 6 |
1733247000 | 14.25 | 0 | 0.00 | 14.25 | 14.5 | 14.25 | 0 |
1733160600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 3 |
1732901400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 20 |
1732815000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 28 |
1732728600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1732642200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1732555800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1732296600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1732210200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1732123800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1732037400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1731951000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
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