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 | 0.03 | 0.955414012739 | 3.14 | 3.4193 | 2.81 | 449202 | 2.99376368 | CS |
| 4 | 0.12 | 3.93442622951 | 3.05 | 3.85 | 2.8 | 715181 | 3.28416046 | CS |
| 12 | -14.267 | -81.8202672478 | 17.437 | 19.3375 | 2.7101 | 6508938 | 9.96690921 | CS |
| 26 | -445.81 | -99.2939551873 | 448.98 | 529.2 | 2.7101 | 3832535 | 47.13429224 | CS |
| 52 | -10055.83 | -99.968485933 | 10059 | 12096 | 2.7101 | 2521556 | 260.64980495 | CS |
| 156 | 3654.67761475 | -100.086813457 | -3651.50761475 | 30366 | -3551.15164044 | 1024489 | 292.43626636 | CS |
| 260 | 5603.64180176 | -100.056602374 | -5600.47180176 | 30366 | -5286.84538086 | 1727419 | -5287.6009869 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.19 | 0.35 | 12.32 | 2.8849999 | 3.2399 | 2.83 | 253962 |
| 1735860900 | 2.84 | -0.05 | -1.73 | 2.9584 | 3.0299999 | 2.81 | 260037 |
| 1735688100 | 2.89 | -0.24 | -7.67 | 3.29 | 3.4193 | 2.8201 | 671217 |
| 1735601700 | 3.13 | 0.06 | 1.95 | 3.02 | 3.21 | 2.97 | 727427 |
| 1735342500 | 3.07 | -0.01 | -0.32 | 3.14 | 3.14 | 2.81 | 138126 |
| 1735256100 | 3.08 | 0.14 | 4.76 | 2.94 | 3.14 | 2.9 | 109520 |
| 1735077840 | 2.94 | -0.04 | -1.34 | 2.98 | 3.05 | 2.8 | 101699 |
| 1734996900 | 2.98 | -0.36 | -10.78 | 2.99 | 3.14 | 2.88 | 241460 |
| 1734737700 | 3.34 | 0.17 | 5.36 | 3.072 | 3.55 | 3.04 | 389426 |
| 1734651300 | 3.17 | 0.23 | 7.82 | 3.0616 | 3.25 | 2.95 | 183050 |
| 1734564900 | 2.94 | -0.22 | -6.96 | 3.04 | 3.19 | 2.88 | 250432 |
| 1734478500 | 3.16 | -0.07 | -2.17 | 3.19 | 3.3 | 3.08 | 381163 |
| 1734392100 | 3.23 | -0.16 | -4.58 | 3.46 | 3.5036 | 3.12 | 5048894 |
| 1734132900 | 3.385 | 0.13 | 3.83 | 3.245 | 3.49 | 3.1 | 488649 |
| 1734046500 | 3.2599999 | -0.03 | -0.76 | 3.3989 | 3.54 | 3.15 | 532021 |
| 1733960100 | 3.285 | -0.02 | -0.45 | 3.31 | 3.3871 | 3.06 | 190091 |
| 1733873700 | 3.3 | -0.4 | -10.81 | 3.42 | 3.5 | 3.21 | 364114 |
| 1733787300 | 3.7 | 0.36 | 10.78 | 3.5 | 3.85 | 3.2599999 | 2389540 |
| 1733528100 | 3.34 | 0.25 | 8.09 | 3.05 | 3.37 | 3 | 406392 |
| 1733441700 | 3.09 | 0.21 | 7.29 | 3.08 | 3.32 | 3 | 1247055 |
| 1733355300 | 2.88 | -0.31 | -9.72 | 3.22 | 3.22 | 2.7101 | 1662616 |
| 1733268900 | 3.19 | 0.08 | 2.57 | 3.15 | 3.5 | 3.1202 | 1182059 |
| 1733182500 | 3.11 | -0.07 | -2.20 | 3.18 | 3.2599999 | 3.02 | 450256 |
| 1732917840 | 3.18 | -0.03 | -0.93 | 3.1891 | 3.39 | 3.08 | 297387 |
| 1732750500 | 3.21 | 0.01 | 0.31 | 3.2 | 3.295 | 3.12 | 279854 |
| 1732664100 | 3.2 | -0.66 | -17.03 | 3.82 | 3.82 | 3 | 557423 |
| 1732577700 | 3.857 | -0.16 | -4.09 | 3.962 | 3.962 | 3.6785 | 305724 |
| 1732318500 | 4.0215 | -2.86 | -41.59 | 4.2 | 4.4135 | 3.85 | 645093 |
| 1732232100 | 6.8845 | -1.31 | -15.94 | 7.21 | 7.3185 | 6.4399999 | 245439 |
| 1732145700 | 8.19 | 2.08 | 33.94 | 6.3 | 8.925 | 6.1985 | 1011513 |
| 1732059300 | 6.1144999 | -0.22 | -3.48 | 6.245785 | 6.2929999 | 5.9045 | 48145 |
| 1731972900 | 6.335 | 0.18 | 2.84 | 6.0305 | 6.4365 | 5.7539999 | 68365 |
| 1731713700 | 6.1599999 | -0.26 | -4.09 | 6.4224999 | 6.4365 | 6.0199999 | 50243 |
| 1731627300 | 6.4224999 | -0.11 | -1.66 | 6.525645 | 6.643 | 6.1425 | 48482 |
| 1731540900 | 6.531 | -0.36 | -5.18 | 6.7655 | 6.84516 | 6.3175 | 76944 |
| 1731454500 | 6.888 | -0.28 | -3.86 | 6.9055 | 7 | 6.65 | 76971 |
| 1731368100 | 7.1645 | -0.19 | -2.52 | 7.252 | 7.532 | 6.8775 | 76491 |
| 1731108900 | 7.35 | 0.59 | 8.70 | 6.762 | 7.427 | 6.685 | 118281 |
| 1731022500 | 6.762 | 0.11 | 1.68 | 6.685 | 7.777 | 6.65 | 181241 |
| 1730936100 | 6.65 | -0.68 | -9.26 | 7.133 | 7.2765 | 6.51 | 95249 |
| 1730849700 | 7.329 | -0.43 | -5.51 | 7.7245 | 7.7525 | 7.042 | 105348 |
| 1730763300 | 7.756 | -1.06 | -12.06 | 8.484 | 8.75 | 7.637 | 116028 |
| 1730500500 | 8.82 | -0.58 | -6.15 | 9.0125 | 9.2225 | 8.526 | 109768 |
| 1730414100 | 9.3975 | -0.72 | -7.13 | 9.8385 | 9.9714999 | 9.275 | 104752 |
| 1730327700 | 10.1185 | -0.35 | -3.31 | 9.807 | 11.1615 | 9.6285 | 188270 |
| 1730241300 | 10.465 | 0.95 | 9.97 | 11.032 | 12.18 | 9.849 | 1402282 |
| 1730154900 | 9.5164999 | -0.63 | -6.24 | 10.202499 | 10.325 | 9.45 | 400536 |
| 1729895700 | 10.149999 | -0.18 | -1.69 | 10.5875 | 10.85 | 9.9785 | 78762 |
| 1729809300 | 10.325 | -0.29 | -2.74 | 10.751999 | 10.751999 | 10.149999 | 91826 |
| 1729722900 | 10.6155 | 0.09 | 0.90 | 10.674999 | 10.92 | 9.982 | 171275 |
| 1729636500 | 10.520999 | 0.2 | 1.97 | 10.5 | 11.4835 | 10.3425 | 267280 |
| 1729550100 | 10.318 | 0.15 | 1.48 | 10.149999 | 12.6 | 9.905 | 555402 |
| 1729290900 | 10.167499 | -4.18 | -29.15 | 10.3355 | 11.1475 | 9.4885 | 588288 |
| 1729204500 | 14.35 | -1.61 | -10.09 | 14.3605 | 14.973 | 13.65 | 236509 |
| 1729118100 | 15.96 | 2.45 | 18.13 | 14 | 18.1895 | 13.306999 | 783680 |
| 1729031700 | 13.51 | -0.81 | -5.62 | 14.315 | 15.491 | 13.335 | 407157 |
| 1728945300 | 14.315 | -0.91 | -5.98 | 15.049999 | 15.925 | 13.776 | 559803 |
| 1728686100 | 15.225 | -1.19 | -7.25 | 17.436999 | 19.3375 | 15.049999 | 855109 |
| 1728599700 | 16.415 | -8.43 | -33.94 | 19.9465 | 20.545 | 15.8095 | 438813 |
| 1728513300 | 24.849999 | -6.67 | -21.16 | 25.2035 | 29.75 | 23.66 | 368438 |
| 1728426900 | 31.520999 | -16.43 | -34.26 | 37.45 | 42 | 31.5 | 382480 |
| 1728340500 | 47.95 | -22.4 | -31.84 | 56 | 56 | 45.5 | 237958 |
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
