Hot Features
プレミアム
CEA Industries Inc (CEAD)
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 | 3.4862 | 46.3972956427 | 7.5138 | 10.97 | 7.3 | 48817 | 9.39968892 | CS |
| 4 | 3.44 | 45.5026455026 | 7.56 | 10.97 | 7.144 | 16120 | 9.0833917 | CS |
| 12 | 5.0228 | 84.0326574316 | 5.9772 | 10.97 | 5.67 | 15110 | 8.0971844 | CS |
| 26 | 4.23 | 62.4815361891 | 6.77 | 10.97 | 5.6 | 11160 | 7.55835677 | CS |
| 52 | 4.7816 | 76.894377975 | 6.2184 | 11.04 | 5.6 | 32826 | 7.44375906 | CS |
| 156 | -20.68 | -65.2777777778 | 31.68 | 36.12 | 5.22 | 264722 | 18.11305312 | CS |
| 260 | -26.8 | -70.8994708995 | 37.8 | 37.8 | 5.22 | 267149 | 18.21296611 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 11 | 0.5 | 4.76 | 10.7 | 11 | 10.3195 | 7753 |
| 1739489700 | 10.5 | 1.85 | 21.39 | 8.96 | 10.9 | 8.2 | 100704 |
| 1739403300 | 8.65 | 1.05 | 13.82 | 7.7434 | 8.98 | 7.3 | 140119 |
| 1739316900 | 7.6 | 0 | 0.00 | 7.44 | 7.6 | 7.44 | 1195 |
| 1739230500 | 7.6 | -0.09 | -1.17 | 7.69 | 7.69 | 7.6 | 801 |
| 1738971300 | 7.69 | 0.14 | 1.85 | 7.5138 | 7.69 | 7.5138 | 1268 |
| 1738884900 | 7.55 | -0.04 | -0.53 | 7.5 | 7.55 | 7.41 | 3838 |
| 1738798500 | 7.59 | 0.36 | 5.01 | 7.46 | 7.6 | 7.2203 | 5093 |
| 1738712100 | 7.228 | 0 | 0.00 | 7.28 | 7.28 | 7.228 | 239 |
| 1738625700 | 7.228 | 0.02 | 0.25 | 7.23 | 7.23 | 7.228 | 278 |
| 1738366500 | 7.21 | -0.55 | -7.09 | 7.64 | 7.8 | 7.21 | 9238 |
| 1738280100 | 7.76 | 0.38 | 5.20 | 7.37 | 7.76 | 7.37 | 1307 |
| 1738193700 | 7.3767 | -0.12 | -1.64 | 7.5 | 7.62 | 7.36 | 1478 |
| 1738107300 | 7.5 | -0.08 | -0.99 | 7.74 | 7.74 | 7.5 | 1119 |
| 1738020900 | 7.575 | 0.1 | 1.34 | 7.458 | 7.6163 | 7.3524 | 1522 |
| 1737761700 | 7.475 | 0.09 | 1.29 | 7.32 | 7.5 | 7.23 | 2502 |
| 1737675300 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1737588900 | 7.38 | 0.08 | 1.10 | 7.49 | 7.75 | 7.144 | 4118 |
| 1737502500 | 7.3 | -0.3 | -3.95 | 7.45 | 7.5 | 7.2528 | 11132 |
| 1737156900 | 7.6 | -0.15 | -1.94 | 7.56 | 7.6 | 7.5103 | 4204 |
| 1737070500 | 7.75 | 0.02 | 0.26 | 7.71 | 7.75 | 7.685 | 3891 |
| 1736984100 | 7.73 | -0.27 | -3.38 | 7.99 | 7.99 | 7.73 | 2190 |
| 1736897700 | 8 | -0.08 | -0.99 | 7.85 | 8 | 7.85 | 508 |
| 1736811300 | 8.08 | -0.04 | -0.55 | 7.93 | 8.2 | 7.93 | 6634 |
| 1736552100 | 8.1247 | 0.17 | 2.20 | 8.15 | 8.2 | 7.81 | 2997 |
| 1736379300 | 7.95 | -0.45 | -5.36 | 7.95 | 8.31 | 7.88 | 7193 |
| 1736292900 | 8.4 | 0.64 | 8.25 | 8.1649999 | 8.44 | 7.92 | 17391 |
| 1736206500 | 7.76 | -0.73 | -8.60 | 8.4 | 8.5 | 7.75 | 30680 |
| 1735947300 | 8.49 | 0.61 | 7.74 | 8.0172 | 8.49 | 8.0172 | 3976 |
| 1735860900 | 7.88 | -0.24 | -2.96 | 8.09 | 8.4 | 7.75 | 20012 |
| 1735688100 | 8.1199999 | 0.42 | 5.45 | 7.56 | 8.17 | 7.4679 | 4863 |
| 1735601700 | 7.7 | -0.11 | -1.37 | 7.86 | 7.9899 | 7.3088 | 7450 |
| 1735342500 | 7.8072 | -0.19 | -2.41 | 7.8594 | 7.8594 | 7.7 | 1023 |
| 1735256100 | 7.9999 | 0.14 | 1.78 | 8.14 | 8.14 | 7.67 | 2981 |
| 1735077840 | 7.86 | -0.26 | -3.15 | 8.06 | 8.06 | 7.75 | 2720 |
| 1734996900 | 8.1156 | -0.12 | -1.51 | 8.24 | 8.24 | 8.05 | 6253 |
| 1734737700 | 8.24 | 0.24 | 3.00 | 7.6012 | 8.24 | 7.6012 | 8133 |
| 1734651300 | 8 | -0.1 | -1.23 | 7.9488 | 8.2 | 7.565 | 29699 |
| 1734564900 | 8.1 | -0.25 | -2.99 | 8.05 | 8.3 | 8 | 8641 |
| 1734478500 | 8.35 | 0.17 | 2.14 | 8.15 | 8.39 | 7.7501 | 20649 |
| 1734392100 | 8.175 | 0.08 | 0.96 | 7.87 | 8.49 | 7.87 | 1753 |
| 1734132900 | 8.0974 | -0.21 | -2.54 | 8.25 | 8.49 | 8.0974 | 8481 |
| 1734046500 | 8.3081 | -0.18 | -2.14 | 8.2 | 8.32 | 8.1501 | 2577 |
| 1733960100 | 8.49 | 0.7 | 8.99 | 7.79 | 8.49 | 7.5189 | 17024 |
| 1733873700 | 7.79 | 0.1 | 1.30 | 7.46 | 7.85 | 7.2944 | 12485 |
| 1733787300 | 7.69 | 0.04 | 0.46 | 7.51 | 7.8 | 7.5 | 7808 |
| 1733528100 | 7.6545 | 0.03 | 0.45 | 7.55 | 7.7 | 7.5344 | 3264 |
| 1733441700 | 7.6199 | 0.01 | 0.07 | 7.604 | 7.85 | 7.44 | 16368 |
| 1733355300 | 7.6146 | 0.27 | 3.61 | 7.35 | 7.6479 | 6.62 | 35082 |
| 1733268900 | 7.3495 | 1.14 | 18.44 | 6.5 | 7.5 | 6.2924 | 176896 |
| 1733182500 | 6.205 | 0.12 | 1.89 | 6.275 | 6.44 | 5.9 | 8561 |
| 1732917840 | 6.09 | 0.39 | 6.84 | 6 | 6.09 | 5.8 | 17625 |
| 1732750500 | 5.7 | -0.25 | -4.25 | 6.07 | 6.18 | 5.67 | 4307 |
| 1732664100 | 5.9528 | -0.03 | -0.45 | 5.99 | 6.2 | 5.9528 | 12974 |
| 1732577700 | 5.98 | -0.02 | -0.28 | 5.9612999 | 6.1 | 5.96 | 3161 |
| 1732318500 | 5.9966 | 0.03 | 0.45 | 5.9772 | 6.1621 | 5.9714 | 9541 |
| 1732232100 | 5.97 | -0.03 | -0.50 | 6.01 | 6.055 | 5.71 | 11157 |
| 1732145700 | 6 | -0.56 | -8.56 | 6.46 | 6.605 | 5.6 | 34578 |
| 1732059300 | 6.5618999 | 0.04 | 0.67 | 6.5199999 | 6.57 | 6.46 | 3041 |
| 1731972900 | 6.5180999 | -0.35 | -5.12 | 6.62 | 6.75 | 6.4501 | 9288 |
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
