Hot Features
プレミアム
Crest Nicholson Holdings Plc (CRST)
LSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.2 | -3.3290653009 | 156.2 | 157.5 | 145.2 | 1432819 | 150.465844 | DE |
| 4 | -29 | -16.1111111111 | 180 | 189.8 | 145.2 | 1080750 | 162.10265262 | DE |
| 12 | -54 | -26.3414634146 | 205 | 210.4 | 145.2 | 973862 | 180.83537113 | DE |
| 26 | -71.2 | -32.0432043204 | 222.2 | 272.4 | 145.2 | 1182952 | 215.5449299 | DE |
| 52 | -36.3 | -19.3806727176 | 187.3 | 272.4 | 145.2 | 1198033 | 209.87617552 | DE |
| 156 | -206.4 | -57.7504196978 | 357.4 | 379.8 | 145.2 | 932369 | 222.556003 | DE |
| 260 | -220 | -59.2991913747 | 371 | 524 | 145.2 | 943938 | 256.70028729 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 153 | -0.3 | -0.20 | 151 | 154.3 | 150.1 | 625337 |
| 1732037400 | 153.3 | 5.9 | 4.00 | 147.1 | 155.1 | 145.19999 | 1921560 |
| 1731951000 | 147.4 | -2.6 | -1.73 | 150 | 150.1 | 146.1 | 2662072 |
| 1731691800 | 150 | -1.8 | -1.19 | 152.8 | 152.8 | 150 | 820917 |
| 1731605400 | 151.8 | -0.6 | -0.39 | 156.19999 | 156.69999 | 149.8 | 1134211 |
| 1731519000 | 152.4 | -0.3 | -0.20 | 151.69999 | 154.3 | 151.4 | 502853 |
| 1731432600 | 152.69999 | -5.1 | -3.23 | 155.5 | 156.69999 | 152.69999 | 737316 |
| 1731346200 | 157.8 | -0.3 | -0.19 | 160.1 | 160.9 | 157.3 | 549439 |
| 1731087000 | 158.1 | -4.1 | -2.53 | 163.6 | 163.6 | 157 | 1314827 |
| 1731000600 | 162.19999 | -1.1 | -0.67 | 164.3 | 165.3 | 160.69999 | 944032 |
| 1730914200 | 163.3 | -1.5 | -0.91 | 165.5 | 166.69999 | 162.69999 | 1010651 |
| 1730827800 | 164.8 | -0.7 | -0.42 | 167 | 169.7 | 164.8 | 1622262 |
| 1730741400 | 165.5 | -2.5 | -1.49 | 168.6 | 171.7 | 165.5 | 747925 |
| 1730482200 | 168 | -1.3 | -0.77 | 169.9 | 171.1 | 167.3 | 597578 |
| 1730395800 | 169.3 | -10.5 | -5.84 | 176.8 | 179.9 | 166.1 | 1813306 |
| 1730309400 | 179.8 | 0.4 | 0.22 | 175 | 189.8 | 175 | 1629366 |
| 1730223000 | 179.4 | 0.8 | 0.45 | 178 | 179.9 | 177 | 427025 |
| 1730136600 | 178.6 | 2.2 | 1.25 | 174 | 180 | 174 | 666688 |
| 1729873800 | 176.4 | -2.7 | -1.51 | 179 | 180.1 | 176.4 | 479016 |
| 1729787400 | 179.1 | -3.3 | -1.81 | 180 | 182.2 | 179.1 | 1408621 |
| 1729701000 | 182.4 | -5.4 | -2.88 | 192.7 | 192.7 | 182.4 | 441105 |
| 1729614600 | 187.8 | 4.2 | 2.29 | 183 | 187.8 | 183 | 401778 |
| 1729528200 | 183.6 | -2.1 | -1.13 | 189.6 | 189.6 | 183.6 | 366570 |
| 1729269000 | 185.7 | -4 | -2.11 | 185.8 | 190.2 | 185.7 | 401954 |
| 1729182600 | 189.7 | 2.1 | 1.12 | 184.6 | 190.8 | 184.6 | 1107622 |
| 1729096200 | 187.6 | 3.4 | 1.85 | 187.9 | 189.2 | 186.4 | 952319 |
| 1729009800 | 184.2 | 3.7 | 2.05 | 180.2 | 185.1 | 180.2 | 722300 |
| 1728923400 | 180.5 | 0.5 | 0.28 | 180.5 | 182.4 | 180.4 | 696717 |
| 1728664200 | 180 | 4.1 | 2.33 | 180 | 180.8 | 176.7 | 838055 |
| 1728577800 | 175.9 | -5.9 | -3.25 | 181.8 | 181.8 | 175.7 | 961815 |
| 1728491400 | 181.8 | 0.8 | 0.44 | 180.1 | 182.6 | 180.1 | 660544 |
| 1728405000 | 181 | -12.5 | -6.46 | 193 | 193 | 181 | 1899844 |
| 1728318600 | 193.5 | -2.2 | -1.12 | 196.4 | 196.4 | 191 | 943546 |
| 1728059400 | 195.7 | 7.4 | 3.93 | 193.1 | 198.4 | 189.3 | 1247873 |
| 1727973000 | 188.3 | 0.3 | 0.16 | 186.2 | 193.2 | 186.2 | 893284 |
| 1727886600 | 188 | -0.7 | -0.37 | 186 | 189 | 186 | 413861 |
| 1727800200 | 188.7 | -4.3 | -2.23 | 189.9 | 194.3 | 188.5 | 1636634 |
| 1727713800 | 193 | -0.2 | -0.10 | 188.6 | 195.3 | 188.6 | 812518 |
| 1727454600 | 193.2 | 5.7 | 3.04 | 190.8 | 193.2 | 187.7 | 719435 |
| 1727368200 | 187.5 | -0.7 | -0.37 | 186 | 192 | 186 | 3144072 |
| 1727281800 | 188.2 | -3.5 | -1.83 | 197.1 | 197.1 | 187.5 | 382684 |
| 1727195400 | 191.7 | -2.2 | -1.13 | 194.3 | 194.3 | 191.7 | 239028 |
| 1727109000 | 193.9 | 0.4 | 0.21 | 192.1 | 195.5 | 192.1 | 284410 |
| 1726849800 | 193.5 | -5.3 | -2.67 | 197 | 199.6 | 193.2 | 956823 |
| 1726763400 | 198.8 | 5.8 | 3.01 | 194.8 | 199.3 | 194.5 | 626994 |
| 1726677000 | 193 | -1.7 | -0.87 | 191.1 | 195 | 191.1 | 456841 |
| 1726590600 | 194.7 | -1.1 | -0.56 | 199.6 | 199.7 | 194.7 | 729075 |
| 1726504200 | 195.8 | -1.8 | -0.91 | 197.1 | 198.3 | 194.6 | 291381 |
| 1726245000 | 197.6 | 1.4 | 0.71 | 199.7 | 199.7 | 196 | 644821 |
| 1726158600 | 196.2 | 0.8 | 0.41 | 194 | 199.7 | 194 | 351153 |
| 1726072200 | 195.4 | 0.7 | 0.36 | 194.5 | 196 | 192 | 327943 |
| 1725985800 | 194.7 | -2.3 | -1.17 | 199.3 | 199.3 | 193 | 392204 |
| 1725899400 | 197 | 4.4 | 2.28 | 195 | 197 | 193 | 1194414 |
| 1725640200 | 192.6 | -7.8 | -3.89 | 201.2 | 201.8 | 192.6 | 1022127 |
| 1725553800 | 200.4 | -0.6 | -0.30 | 200 | 205.8 | 200 | 3173577 |
| 1725467400 | 201 | -4.6 | -2.24 | 209.8 | 209.8 | 200.6 | 1798805 |
| 1725381000 | 205.6 | -0.6 | -0.29 | 204.2 | 208.4 | 204.2 | 274456 |
| 1725294600 | 206.2 | 0.8 | 0.39 | 204.2 | 207.8 | 204.2 | 308108 |
| 1725035400 | 205.4 | -0.4 | -0.19 | 205.8 | 208.4 | 204.8 | 1607908 |
| 1724949000 | 205.8 | -2 | -0.96 | 205 | 210.4 | 205 | 321936 |
| 1724862600 | 207.8 | -3.4 | -1.61 | 212 | 212 | 207.2 | 456699 |
| 1724776200 | 211.2 | -0.4 | -0.19 | 213.2 | 214 | 206.8 | 703703 |
| 1724430600 | 211.6 | -0.2 | -0.09 | 210.6 | 213 | 210 | 1051623 |
| 1724344200 | 211.8 | -0.4 | -0.19 | 211.4 | 214.8 | 210.8 | 1108784 |
| 1724257800 | 212.2 | 0 | 0.00 | 212 | 215 | 210.2 | 2302981 |
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
