Hot Features
プレミアム
Cemtrex Inc (CETX)
NASDAQ
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.345 | -38.3333333333 | 0.9 | 0.977999 | 0.5508 | 613449 | 0.70706377 | CS |
| 4 | -0.355 | -39.010989011 | 0.91 | 0.977999 | 0.5508 | 450378 | 0.7951204 | CS |
| 12 | -0.2144 | -27.8658695087 | 0.7694 | 1.74 | 0.51 | 3645388 | 1.17067042 | CS |
| 26 | -2.025 | -78.488372093 | 2.58 | 9.7 | 0.51 | 5023519 | 3.11833834 | CS |
| 52 | -0.475 | -46.1165048544 | 1.03 | 9.7 | 0.3722 | 2867554 | 2.87401104 | CS |
| 156 | -9.245 | -94.3367346939 | 9.8 | 10.58 | 0.0872 | 1853663 | 1.76388536 | CS |
| 260 | -0.845 | -60.3571428571 | 1.4 | 14.46 | 0.0872 | 1583774 | 1.64737058 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 5.93 | -3.38 | -36.31 | 8 | 8.192 | 5.915 | 205330 |
| 1780439700 | 9.31 | -0.32 | -3.34 | 9.6 | 9.6 | 9.25 | 21862 |
| 1780353300 | 9.632 | 0.33 | 3.57 | 9.5 | 9.77999 | 9.0239999 | 30486 |
| 1780094100 | 9.3 | 0.1 | 1.09 | 9.176 | 9.695 | 9.0559999 | 27297 |
| 1780007700 | 9.2 | 0.2 | 2.22 | 9 | 9.35 | 8.701 | 21747 |
| 1779921300 | 9 | 0.4 | 4.65 | 8.701 | 9 | 8.701 | 24099 |
| 1779834900 | 8.6 | -0.72 | -7.74 | 9.3999999 | 9.6575 | 8.5 | 61023 |
| 1779489300 | 9.321 | -0.05 | -0.48 | 9.2549999 | 9.3999999 | 8.91001 | 29081 |
| 1779402900 | 9.366 | 0.96 | 11.37 | 8.8 | 9.446 | 8.685 | 52602 |
| 1779316500 | 8.41 | 0.26 | 3.19 | 8.191 | 8.7229999 | 8.001 | 23180 |
| 1779230100 | 8.1499999 | 0.45 | 5.84 | 7.9 | 9.299 | 7.66 | 98499 |
| 1779143700 | 7.7 | -0.3 | -3.75 | 8.2 | 8.2 | 7.425 | 27017 |
| 1778884500 | 8 | -0.15 | -1.82 | 8.2999999 | 8.3989999 | 7.803 | 35556 |
| 1778798100 | 8.148 | 0.6 | 7.92 | 7.7 | 8.2099999 | 7.651 | 27469 |
| 1778711700 | 7.55 | -0.42 | -5.32 | 7.816 | 7.973 | 7.55 | 23080 |
| 1778625300 | 7.974 | 0 | 0.03 | 7.935 | 8.499 | 7.7 | 32899 |
| 1778538900 | 7.972 | -0.93 | -10.47 | 9.1 | 9.1 | 7.971 | 39144 |
| 1778279700 | 8.904 | 0.09 | 1.01 | 8.7 | 9.295 | 8.7 | 33873 |
| 1778193300 | 8.815 | -0.6 | -6.37 | 9.1 | 9.5 | 8.6619999 | 41465 |
| 1778106900 | 9.4149999 | -0.79 | -7.70 | 10.1 | 10.243 | 9.413 | 44497 |
| 1778020500 | 10.2 | -0.5 | -4.67 | 10.7 | 10.8 | 10.1 | 50899 |
| 1777934100 | 10.7 | -0.3 | -2.73 | 10.8 | 11.15 | 10.7 | 17423 |
| 1777674900 | 11 | -0.3 | -2.65 | 11 | 11.299999 | 10.9 | 16379 |
| 1777588500 | 11.299999 | 0.5 | 4.63 | 10.9 | 11.55 | 10.6 | 34164 |
| 1777502100 | 10.8 | -0.3 | -2.70 | 11.1 | 11.1 | 10.6 | 29182 |
| 1777415700 | 11.1 | 0.1 | 0.91 | 11.1 | 11.5 | 10.9 | 27301 |
| 1777329300 | 11 | 0 | 0.00 | 10.9 | 11.15 | 10.704 | 28405 |
| 1777070100 | 11 | -0.2 | -1.79 | 11.1 | 11.5 | 11 | 21884 |
| 1776983700 | 11.2 | -0.9 | -7.44 | 11.7 | 12 | 11 | 98217 |
| 1776897300 | 12.1 | 0.5 | 4.31 | 11.899999 | 12.35 | 11.75 | 38814 |
| 1776810900 | 11.6 | -1.3 | -10.08 | 13.1 | 13.1 | 11.6 | 88519 |
| 1776724500 | 12.9 | 0.7 | 5.74 | 12 | 13.799999 | 11.5 | 173831 |
| 1776465300 | 12.2 | 0 | 0.00 | 12.3 | 12.601 | 12 | 60337 |
| 1776378900 | 12.2 | -0.3 | -2.40 | 12.25 | 12.6 | 11.799999 | 64403 |
| 1776292500 | 12.5 | 0.4 | 3.31 | 12 | 12.7 | 11.399999 | 121209 |
| 1776206100 | 12.1 | 0.5 | 4.31 | 11.5 | 12.549999 | 11.301 | 153430 |
| 1776119700 | 11.6 | 0.9 | 8.41 | 10.7 | 12.1 | 10.5 | 189895 |
| 1775860500 | 10.7 | 0.5 | 4.90 | 9.9 | 11.799999 | 9.694 | 262845 |
| 1775774100 | 10.2 | -0.6 | -5.56 | 10.5 | 10.9 | 9.8 | 185536 |
| 1775687700 | 10.8 | -2.1 | -16.28 | 11.5 | 11.55 | 8.1 | 832019 |
| 1775601300 | 12.9 | 4.94 | 62.12 | 16.85 | 17.4 | 12.4 | 14654107 |
| 1775514900 | 7.957 | -0.44 | -5.27 | 8.108 | 9.192 | 7.873 | 106259 |
| 1775169300 | 8.4 | 0.61 | 7.76 | 7.5 | 8.428 | 7.35 | 105060 |
| 1775082900 | 7.795 | 1.55 | 24.72 | 6.864 | 9.577 | 6.72 | 1978547 |
| 1774996500 | 6.25 | 1.14 | 22.19 | 5.446 | 6.8 | 5.4 | 292639 |
| 1774910100 | 5.1149999 | -0.38 | -6.93 | 5.4479999 | 5.5675 | 5.1 | 33268 |
| 1774650900 | 5.4959999 | -0.02 | -0.43 | 5.4879999 | 5.6579999 | 5.32 | 24708 |
| 1774564500 | 5.52 | -0.9 | -14.05 | 6.433 | 6.5 | 5.511 | 39486 |
| 1774478100 | 6.422 | 0.45 | 7.46 | 6.017 | 6.48 | 6.0009999 | 21216 |
| 1774391700 | 5.976 | -0.22 | -3.50 | 6.105 | 6.348 | 5.9189999 | 15878 |
| 1774305300 | 6.1929999 | -0.11 | -1.73 | 6.577 | 6.702 | 5.858 | 38100 |
| 1774046100 | 6.3019999 | -0.26 | -4.01 | 6.76 | 6.76 | 6.217 | 18879 |
| 1773959700 | 6.5649999 | -0.36 | -5.25 | 6.852 | 6.852 | 6.1 | 45658 |
| 1773873300 | 6.929 | -0.26 | -3.64 | 7.191 | 7.191 | 6.638 | 42266 |
| 1773786900 | 7.191 | 0.08 | 1.14 | 7.21 | 7.4 | 7.15 | 21288 |
| 1773700500 | 7.11 | -0.42 | -5.51 | 7.659 | 7.659 | 7.048 | 32553 |
| 1773441300 | 7.525 | -0.15 | -1.94 | 7.742 | 7.805 | 7.5 | 47431 |
| 1773354900 | 7.674 | 0.66 | 9.47 | 7.694 | 9.199 | 7.65 | 216806 |
| 1773268500 | 7.01 | -0.41 | -5.46 | 7.517 | 7.517 | 6.627 | 67136 |
| 1773182100 | 7.415 | -0.67 | -8.24 | 8.1359999 | 8.299 | 7.401 | 47328 |
| 1773095700 | 8.081 | -1.22 | -13.15 | 7.794 | 8.5 | 7.412 | 111056 |
| 1772840100 | 9.305 | -1.2 | -11.38 | 10.3 | 10.301 | 9.305 | 124508 |
| 1772753700 | 10.5 | 0.1 | 0.96 | 10.2 | 10.85 | 10 | 53502 |
| 1772667300 | 10.4 | -0.5 | -4.59 | 10.9 | 11.155999 | 10.3 | 57432 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
