Hot Features
プレミアム
Century Aluminum Co (CENX)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -7.91710945802 | 18.82 | 18.96 | 17.22 | 715620 | 18.19409866 | CS |
| 4 | -6.44 | -27.0929743374 | 23.77 | 24.22 | 17.22 | 934342 | 19.58905574 | CS |
| 12 | 0.08 | 0.463768115942 | 17.25 | 25.39 | 16.52 | 1073482 | 20.34234637 | CS |
| 26 | -1.96 | -10.1607050285 | 19.29 | 25.39 | 11.404 | 1169163 | 17.42401652 | CS |
| 52 | 5.83 | 50.6956521739 | 11.5 | 25.39 | 9.645 | 1286199 | 15.71740383 | CS |
| 156 | 0.65 | 3.896882494 | 16.68 | 30.36 | 5.27 | 1613597 | 12.44793186 | CS |
| 260 | 9.79 | 129.840848806 | 7.54 | 30.36 | 2.91 | 1542819 | 11.79802434 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 17.29 | -0.64 | -3.57 | 17.95 | 17.95 | 17.06 | 1020954 |
| 1735860900 | 17.93 | -0.29 | -1.59 | 18.52 | 18.885 | 17.86 | 708498 |
| 1735688100 | 18.22 | -0.01 | -0.05 | 18.29 | 18.676 | 18.12 | 826421 |
| 1735601700 | 18.23 | -0.18 | -0.98 | 18.26 | 18.38 | 17.82 | 671747 |
| 1735342500 | 18.41 | -0.58 | -3.05 | 18.82 | 18.96 | 18.3302 | 655815 |
| 1735256100 | 18.99 | -0.02 | -0.08 | 19.07 | 19.13 | 18.76 | 610416 |
| 1735077840 | 19.005 | 0.13 | 0.72 | 19.18 | 19.18 | 18.79 | 355181 |
| 1734996900 | 18.87 | 0.54 | 2.95 | 18.35 | 19.07 | 18.31 | 835795 |
| 1734737700 | 18.33 | 0.27 | 1.50 | 17.73 | 18.68 | 17.62 | 3179498 |
| 1734651300 | 18.06 | -0.53 | -2.85 | 18.77 | 18.99 | 17.95 | 922943 |
| 1734564900 | 18.59 | -1.02 | -5.20 | 19.72 | 19.965 | 18.31 | 1319483 |
| 1734478500 | 19.61 | -0.8 | -3.92 | 20.02 | 20.11 | 19.15 | 1074655 |
| 1734392100 | 20.41 | -0.46 | -2.20 | 20.74 | 21.325 | 20.34 | 804200 |
| 1734132900 | 20.87 | -0.55 | -2.57 | 21.4 | 21.6 | 20.513 | 620527 |
| 1734046500 | 21.42 | -0.18 | -0.81 | 21.34 | 21.75 | 21.2 | 679022 |
| 1733960100 | 21.595 | -0.57 | -2.55 | 22.16 | 22.165 | 21.59 | 903351 |
| 1733873700 | 22.16 | -0.06 | -0.27 | 21.93 | 22.26 | 21.71 | 790806 |
| 1733787300 | 22.22 | -0.5 | -2.20 | 23.76 | 24.22 | 22.2 | 978333 |
| 1733528100 | 22.72 | -1.2 | -5.02 | 23.77 | 23.77 | 22.31 | 881466 |
| 1733441700 | 23.92 | 0.16 | 0.67 | 23.84 | 24.22 | 23.6159 | 851124 |
| 1733355300 | 23.76 | -0.18 | -0.75 | 24.02 | 24.63 | 23.25 | 1137911 |
| 1733268900 | 23.94 | 1.26 | 5.56 | 24 | 25.39 | 23.3925 | 1517246 |
| 1733182500 | 22.68 | -0.15 | -0.66 | 22.97 | 22.99 | 21.96 | 784154 |
| 1732917840 | 22.83 | -0.21 | -0.91 | 23.08 | 23.27 | 22.29 | 527335 |
| 1732750500 | 23.04 | -0.8 | -3.36 | 23.97 | 24.2 | 22.88 | 946640 |
| 1732664100 | 23.84 | 0.6 | 2.58 | 22.96 | 24.14 | 22.86 | 945222 |
| 1732577700 | 23.24 | 0.75 | 3.36 | 22.72 | 23.38 | 22.355 | 1108109 |
| 1732318500 | 22.485 | -0.13 | -0.55 | 22.5 | 22.85 | 22.35 | 719542 |
| 1732232100 | 22.61 | -0.47 | -2.04 | 23.12 | 23.19 | 22.4 | 1191337 |
| 1732145700 | 23.08 | 0.12 | 0.52 | 22.9 | 23.54 | 22.685 | 715531 |
| 1732059300 | 22.96 | 0.72 | 3.24 | 22 | 22.99 | 22 | 727324 |
| 1731972900 | 22.24 | -0.38 | -1.68 | 22.62 | 22.695 | 21.73 | 1189615 |
| 1731713700 | 22.62 | 1.5 | 7.10 | 22.5 | 24.21 | 22.22 | 2694671 |
| 1731627300 | 21.12 | 0.43 | 2.08 | 21.03 | 21.47 | 20.67 | 1097502 |
| 1731540900 | 20.69 | -0.5 | -2.36 | 21.46 | 21.57 | 20.58 | 996543 |
| 1731454500 | 21.19 | -0.97 | -4.38 | 21.8 | 21.82 | 20.67 | 1465319 |
| 1731368100 | 22.16 | 0.05 | 0.23 | 22.33 | 22.45 | 21.64 | 1015096 |
| 1731108900 | 22.11 | 0.01 | 0.05 | 21.64 | 22.29 | 21.3 | 1261649 |
| 1731022500 | 22.1 | 0.12 | 0.55 | 22.77 | 22.77 | 21.83 | 1079471 |
| 1730936100 | 21.98 | 0.93 | 4.42 | 21.35 | 22.655 | 20.855 | 2406976 |
| 1730849700 | 21.05 | 3.51 | 20.01 | 18.75 | 22.29 | 18.56 | 4339902 |
| 1730763300 | 17.54 | 0.32 | 1.86 | 17.22 | 17.875 | 17.11 | 1385147 |
| 1730500500 | 17.22 | -0.43 | -2.44 | 17.68 | 17.9243 | 17.16 | 1024113 |
| 1730414100 | 17.65 | 0 | 0.00 | 17.65 | 17.825 | 17.34 | 652108 |
| 1730327700 | 17.65 | -0.16 | -0.87 | 17.68 | 18.34 | 17.53 | 829077 |
| 1730241300 | 17.805 | -0.43 | -2.33 | 18.28 | 18.36 | 17.68 | 848874 |
| 1730154900 | 18.23 | -0.03 | -0.16 | 18.19 | 18.4 | 17.8 | 814815 |
| 1729895700 | 18.26 | 0.51 | 2.87 | 17.97 | 19.335 | 17.79 | 1518330 |
| 1729809300 | 17.75 | 0.93 | 5.53 | 16.85 | 17.77 | 16.73 | 1578561 |
| 1729722900 | 16.82 | -0.14 | -0.83 | 16.579999 | 17.1 | 16.52 | 743430 |
| 1729636500 | 16.96 | 0.29 | 1.74 | 16.7 | 17.346631 | 16.7 | 745183 |
| 1729550100 | 16.67 | -0.66 | -3.81 | 17.46 | 17.56 | 16.5932 | 645436 |
| 1729290900 | 17.33 | 0.38 | 2.24 | 17.25 | 17.44 | 16.96 | 711073 |
| 1729204500 | 16.95 | -0.76 | -4.29 | 17.85 | 17.88 | 16.92 | 907138 |
| 1729118100 | 17.71 | 0.32 | 1.84 | 17.59 | 17.85 | 17.3 | 762238 |
| 1729031700 | 17.39 | -0.02 | -0.11 | 17.15 | 17.635 | 16.722 | 773004 |
| 1728945300 | 17.41 | 0.1 | 0.58 | 16.97 | 17.55 | 16.8615 | 734209 |
| 1728686100 | 17.31 | 0.83 | 5.04 | 17.25 | 17.7 | 16.9671 | 1333325 |
| 1728599700 | 16.48 | 0.55 | 3.42 | 15.8 | 16.52 | 15.8 | 854146 |
| 1728513300 | 15.935 | 0.7 | 4.56 | 14.91 | 16.62 | 14.91 | 1371660 |
| 1728426900 | 15.24 | -0.65 | -4.09 | 15.4 | 15.5 | 14.89 | 1278994 |
| 1728340500 | 15.89 | -0.08 | -0.50 | 15.89 | 16.075 | 15.63 | 749554 |
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
