ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts 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。
Crest Nicholson Holdings Plc

Crest Nicholson Holdings Plc (CRST)

168.40
2.50
(1.51%)
終了 12月22日 1:30AM
期間 †前日比前日比 %始値高値安値平均出来高VWAP
1-0.5-0.296033155713168.9173.3164.6669932167.67150262DE
417.411.5231788079151176.81501212304165.56350235DE
12-22.4-11.7400419287190.8198.4145.21050932169.46646593DE
26-71.6-29.8333333333240272.4145.21178039203.62051794DE
52-50.6-23.1050228311219272.4145.21203626207.24561298DE
156-179-51.5256188831347.4379.8145.2950428218.67691922DE
260-255.6-60.2830188679424524145.2949274252.40798494DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

日付終値前日比前日比 %始値高値安値出来高
1734715800168.42.51.51170.3170.3164.6994279
1734629400165.9-5.2-3.04168169.3165.51895067
1734543000171.11.30.77170.6172.3166399823
1734456600169.80.90.53173.3173.3167.9403833
1734370200168.9-0.9-0.53166.8171165.3287506
1734111000169.8-0.2-0.12168.9171.6168.6363433
17340246001701.71.01171171167.9271729
1733938200168.3-2.6-1.52169.1172.9166.82549399
1733851800170.9-2.2-1.27172.4172.6170324989
1733765400173.1-0.5-0.29173.5174.2171.9533408
1733506200173.63.82.24171.7175.4168.71921949
1733419800169.8-2.6-1.51176.8176.8169.7703042
1733333400172.42.81.65169.3174.11691238339
1733247000169.6-2-1.17172174.2168.63120120
1733160600171.66.33.81166.1171.6164.11271654
1732901400165.32.51.54162.4165.69999162.42910056
1732815000162.82.51.56163163160439974
1732728600160.33.82.43156.5162.6156.51086669
1732642200156.50.70.45158158.4154.5651196
1732555800155.81.30.84158.3158.8155.51321113
1732296600154.53.52.32151155.51501882540
1732210200151-2-1.31157.5157.5150.69999915716
1732123800153-0.3-0.20151154.3150.1625337
1732037400153.35.94.00147.1155.1145.199991921560
1731951000147.4-2.6-1.73150150.1146.12662072
1731691800150-1.8-1.19152.8152.8150820917
1731605400151.8-0.6-0.39156.19999156.69999149.81134211
1731519000152.4-0.3-0.20151.69999154.3151.4502853
1731432600152.69999-5.1-3.23155.5156.69999152.69999737316
1731346200157.8-0.3-0.19160.1160.9157.3549439
1731087000158.1-4.1-2.53163.6163.61571314827
1731000600162.19999-1.1-0.67164.3165.3160.69999944032
1730914200163.3-1.5-0.91165.5166.69999162.699991010651
1730827800164.8-0.7-0.42167169.7164.81622262
1730741400165.5-2.5-1.49168.6171.7165.5747925
1730482200168-1.3-0.77169.9171.1167.3597578
1730395800169.3-10.5-5.84176.8179.9166.11813306
1730309400179.80.40.22175189.81751629366
1730223000179.40.80.45178179.9177427025
1730136600178.62.21.25174180174666688
1729873800176.4-2.7-1.51179180.1176.4479016
1729787400179.1-3.3-1.81180182.2179.11408621
1729701000182.4-5.4-2.88192.7192.7182.4441105
1729614600187.84.22.29183187.8183401778
1729528200183.6-2.1-1.13189.6189.6183.6366570
1729269000185.7-4-2.11185.8190.2185.7401954
1729182600189.72.11.12184.6190.8184.61107622
1729096200187.63.41.85187.9189.2186.4952319
1729009800184.23.72.05180.2185.1180.2722300
1728923400180.50.50.28180.5182.4180.4696717
17286642001804.12.33180180.8176.7838055
1728577800175.9-5.9-3.25181.8181.8175.7961815
1728491400181.80.80.44180.1182.6180.1660544
1728405000181-12.5-6.461931931811899844
1728318600193.5-2.2-1.12196.4196.4191943546
1728059400195.77.43.93193.1198.4189.31247873
1727973000188.30.30.16186.2193.2186.2893284
1727886600188-0.7-0.37186189186413861
1727800200188.7-4.3-2.23189.9194.3188.51636634
1727713800193-0.2-0.10188.6195.3188.6812518
1727454600193.25.73.04190.8193.2187.7719435
1727368200187.5-0.7-0.371861921863144072
1727281800188.2-3.5-1.83197.1197.1187.5382684
1727195400191.7-2.2-1.13194.3194.3191.7239028
1727109000193.90.40.21192.1195.5192.1284410

最近閲覧した銘柄

Delayed Upgrade Clock