Hot Features
プレミアム
Codexis Inc (CDXS)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.45 | 9.78260869565 | 4.6 | 5.07 | 4.46 | 682184 | 4.82747041 | CS |
| 4 | 0.13 | 2.64227642276 | 4.92 | 5.505 | 4.24 | 597524 | 4.86519555 | CS |
| 12 | 1.862 | 58.4065244668 | 3.188 | 6.08 | 3.075 | 733208 | 4.7088628 | CS |
| 26 | 1.5 | 42.2535211268 | 3.55 | 6.08 | 2.56 | 626990 | 3.93424606 | CS |
| 52 | 2.33 | 85.6617647059 | 2.72 | 6.08 | 2.53 | 570665 | 3.67845342 | CS |
| 156 | -15.4 | -75.3056234719 | 20.45 | 22.22 | 1.45 | 775413 | 5.98309752 | CS |
| 260 | -12.95 | -71.9444444444 | 18 | 42.01 | 1.45 | 661751 | 10.78227651 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 5.05 | 0.05 | 1.00 | 5.13 | 5.43 | 5.015 | 724347 |
| 1737156900 | 5 | 0.08 | 1.63 | 5.01 | 5.07 | 4.85 | 638754 |
| 1737070500 | 4.92 | 0.05 | 1.03 | 4.83 | 4.99 | 4.7615999 | 602629 |
| 1736984100 | 4.87 | 0.34 | 7.51 | 4.72 | 4.94 | 4.63 | 813173 |
| 1736897700 | 4.53 | 0.01 | 0.22 | 4.6 | 4.7 | 4.46 | 674181 |
| 1736811300 | 4.5199999 | 0.13 | 2.96 | 4.26 | 4.57 | 4.24 | 727423 |
| 1736552100 | 4.39 | -0.37 | -7.77 | 4.615 | 4.64 | 4.38 | 574611 |
| 1736379300 | 4.76 | -0.23 | -4.61 | 4.86 | 4.87 | 4.59 | 689077 |
| 1736292900 | 4.99 | -0.15 | -2.92 | 5.205 | 5.4001 | 4.89 | 458554 |
| 1736206500 | 5.14 | -0.29 | -5.34 | 5.45 | 5.5 | 4.92 | 1025682 |
| 1735947300 | 5.43 | 0.43 | 8.60 | 5.18 | 5.505 | 5.16 | 584777 |
| 1735860900 | 5 | 0.23 | 4.82 | 4.88 | 5.085 | 4.78 | 443816 |
| 1735688100 | 4.7699999 | 0.1 | 2.14 | 4.67 | 4.79 | 4.62 | 645250 |
| 1735601700 | 4.67 | -0.32 | -6.41 | 4.94 | 4.94 | 4.66 | 549704 |
| 1735342500 | 4.99 | 0.02 | 0.40 | 4.94 | 5.09 | 4.8 | 587955 |
| 1735256100 | 4.97 | -0.03 | -0.60 | 4.93 | 5.015 | 4.85 | 257180 |
| 1735077840 | 5 | 0.07 | 1.42 | 4.92 | 5.015 | 4.84 | 287622 |
| 1734996900 | 4.93 | -0.35 | -6.63 | 5.26 | 5.2699999 | 4.8099999 | 689253 |
| 1734737700 | 5.28 | 0.16 | 3.13 | 5.12 | 5.48 | 5.12 | 3164222 |
| 1734651300 | 5.12 | -0.07 | -1.35 | 5.215 | 5.36 | 5.0948 | 677150 |
| 1734564900 | 5.19 | -0.44 | -7.82 | 5.64 | 5.715 | 5.115 | 1333814 |
| 1734478500 | 5.63 | 0.02 | 0.36 | 5.51 | 6.0093 | 5.5023 | 854089 |
| 1734392100 | 5.61 | 0.08 | 1.45 | 5.44 | 5.765 | 5.44 | 621883 |
| 1734132900 | 5.53 | -0.1 | -1.78 | 5.6474 | 5.7699999 | 5.47 | 781183 |
| 1734046500 | 5.63 | -0.18 | -3.10 | 5.71 | 5.86 | 5.51 | 712230 |
| 1733960100 | 5.8099999 | 0.14 | 2.47 | 5.73 | 6.08 | 5.69 | 1031762 |
| 1733873700 | 5.67 | 0.22 | 4.04 | 5.4568 | 5.96 | 5.45 | 1865453 |
| 1733787300 | 5.45 | 0.72 | 15.22 | 4.75 | 5.48 | 4.75 | 1310527 |
| 1733528100 | 4.73 | 0.1 | 2.16 | 4.71 | 4.835 | 4.67 | 358813 |
| 1733441700 | 4.63 | -0.26 | -5.32 | 4.78 | 4.88 | 4.58 | 379353 |
| 1733355300 | 4.89 | 0.12 | 2.52 | 4.8099999 | 4.995 | 4.72 | 462805 |
| 1733268900 | 4.7699999 | 0.05 | 1.06 | 4.68 | 4.9 | 4.66 | 795799 |
| 1733182500 | 4.72 | 0.14 | 3.06 | 4.58 | 4.83 | 4.5599999 | 472255 |
| 1732917840 | 4.58 | -0.01 | -0.22 | 4.6449999 | 4.6449999 | 4.53 | 249319 |
| 1732750500 | 4.59 | 0.03 | 0.66 | 4.61 | 4.71 | 4.47 | 514193 |
| 1732664100 | 4.5599999 | 0.01 | 0.22 | 4.55 | 4.62 | 4.47 | 615260 |
| 1732577700 | 4.55 | -0.06 | -1.30 | 4.62 | 4.67 | 4.51 | 307353 |
| 1732318500 | 4.61 | 0.28 | 6.47 | 4.3201 | 4.695 | 4.3201 | 670416 |
| 1732232100 | 4.33 | 0 | 0.00 | 4.4 | 4.525 | 4.295 | 675953 |
| 1732145700 | 4.33 | 0.08 | 1.88 | 4.28 | 4.509 | 4.12 | 808061 |
| 1732059300 | 4.25 | 0.32 | 8.14 | 3.87 | 4.295 | 3.81 | 628656 |
| 1731972900 | 3.93 | 0.05 | 1.29 | 3.89 | 4.1485 | 3.715 | 810074 |
| 1731713700 | 3.88 | 0.14 | 3.74 | 3.76 | 3.91 | 3.7 | 1067370 |
| 1731627300 | 3.74 | -0.3 | -7.43 | 3.95 | 4.005 | 3.73 | 586496 |
| 1731540900 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.2 | 3.985 | 1045272 |
| 1731454500 | 4.0199999 | -0.04 | -0.99 | 3.99 | 4.09 | 3.95 | 419455 |
| 1731368100 | 4.0599999 | -0.02 | -0.49 | 4.15 | 4.2022 | 4 | 425343 |
| 1731108900 | 4.08 | -0.1 | -2.39 | 4.17 | 4.22 | 4 | 451149 |
| 1731022500 | 4.18 | 0.17 | 4.24 | 4.0378 | 4.385 | 3.9401 | 1005916 |
| 1730936100 | 4.01 | 0.19 | 4.97 | 3.99 | 4.09 | 3.84 | 761932 |
| 1730849700 | 3.82 | 0.33 | 9.46 | 3.51 | 3.84 | 3.46 | 786370 |
| 1730763300 | 3.49 | -0.01 | -0.29 | 3.5 | 3.59 | 3.4 | 746141 |
| 1730500500 | 3.5 | 0.36 | 11.46 | 3.32 | 3.7399 | 3.3 | 1649241 |
| 1730414100 | 3.14 | -0.07 | -2.18 | 3.2 | 3.23 | 3.075 | 467424 |
| 1730327700 | 3.21 | 0.02 | 0.63 | 3.164 | 3.2695 | 3.16 | 211145 |
| 1730241300 | 3.19 | 0.01 | 0.31 | 3.188 | 3.2779 | 3.15 | 352945 |
| 1730154900 | 3.18 | 0.27 | 9.28 | 2.96 | 3.285 | 2.96 | 588133 |
| 1729895700 | 2.91 | -0.08 | -2.68 | 2.99 | 3.09 | 2.895 | 587939 |
| 1729809300 | 2.99 | -0.07 | -2.29 | 3.07 | 3.1 | 2.98 | 418488 |
| 1729722900 | 3.06 | -0.24 | -7.27 | 3.3 | 3.33 | 3.02 | 1065994 |
| 1729636500 | 3.3 | 0.01 | 0.30 | 3.2599999 | 3.31 | 3.2599999 | 83762 |
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
