Hot Features
プレミアム
CrossFirst Bankshares Inc (CFB)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.49 | -8.759553204 | 17.01 | 17.14 | 15.46 | 177938 | 16.27276021 | CS |
| 4 | -2.06 | -11.7178612059 | 17.58 | 18.5508 | 15.46 | 189168 | 17.2180704 | CS |
| 12 | -1.18 | -7.06586826347 | 16.7 | 18.5508 | 15.25 | 229924 | 16.70561171 | CS |
| 26 | 2.59 | 20.0309358082 | 12.93 | 19.22 | 12.91 | 306295 | 16.79336444 | CS |
| 52 | 2.18 | 16.3418290855 | 13.34 | 19.22 | 10.64 | 237110 | 15.56405268 | CS |
| 156 | 0.81 | 5.50645819171 | 14.71 | 19.22 | 9.289 | 152786 | 14.15750453 | CS |
| 260 | 1.39 | 9.83722576079 | 14.13 | 19.22 | 5.66 | 150037 | 13.00349802 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.52 | 0.04 | 0.26 | 15.27 | 15.9621 | 15.27 | 487284 |
| 1734651300 | 15.48 | -0.18 | -1.15 | 15.9 | 16.44 | 15.46 | 198449 |
| 1734564900 | 15.66 | -0.97 | -5.83 | 16.81 | 16.93 | 15.57 | 202784 |
| 1734478500 | 16.629999 | -0.37 | -2.18 | 16.9 | 17.14 | 16.54 | 140660 |
| 1734392100 | 17 | 0.09 | 0.53 | 16.93 | 17.0649 | 16.81 | 107796 |
| 1734132900 | 16.91 | -0.16 | -0.94 | 17.01 | 17.07 | 16.76 | 240000 |
| 1734046500 | 17.07 | -0.34 | -1.95 | 17.39 | 17.44 | 17.07 | 129727 |
| 1733960100 | 17.41 | 0.14 | 0.81 | 17.32 | 17.6 | 17.32 | 205428 |
| 1733873700 | 17.27 | -0.05 | -0.29 | 17.31 | 17.51 | 17.135 | 218857 |
| 1733787300 | 17.32 | -0.14 | -0.80 | 17.44 | 17.58 | 17.225 | 130761 |
| 1733528100 | 17.46 | 0.06 | 0.34 | 17.55 | 17.575 | 17.25 | 82199 |
| 1733441700 | 17.4 | 0.03 | 0.17 | 17.43 | 17.65 | 17.32 | 214358 |
| 1733355300 | 17.37 | 0.11 | 0.64 | 17.32 | 17.44 | 17.26 | 465330 |
| 1733268900 | 17.26 | -0.31 | -1.76 | 17.55 | 17.61 | 17.22 | 151505 |
| 1733182500 | 17.57 | 0.26 | 1.50 | 17.36 | 17.76 | 17.17 | 195350 |
| 1732917840 | 17.31 | -0.26 | -1.48 | 17.72 | 17.91 | 17.14 | 169321 |
| 1732750500 | 17.57 | -0.06 | -0.34 | 17.8 | 17.94 | 17.54 | 136379 |
| 1732664100 | 17.63 | -0.32 | -1.78 | 17.77 | 17.9 | 16.84 | 178523 |
| 1732577700 | 17.95 | -0.01 | -0.06 | 17.9 | 18.5508 | 17.65 | 264580 |
| 1732318500 | 17.96 | 0.45 | 2.57 | 17.58 | 17.99 | 17.42 | 175678 |
| 1732232100 | 17.51 | 0.28 | 1.63 | 17.4 | 17.705 | 17.26 | 120034 |
| 1732145700 | 17.23 | 0.15 | 0.88 | 16.99 | 17.23 | 16.94 | 137965 |
| 1732059300 | 17.08 | -0.01 | -0.06 | 16.83 | 17.11 | 16.83 | 153431 |
| 1731972900 | 17.09 | -0.04 | -0.23 | 17.16 | 17.34 | 17.0634 | 243796 |
| 1731713700 | 17.13 | -0.14 | -0.81 | 17.36 | 17.62 | 17.02 | 195985 |
| 1731627300 | 17.27 | -0.08 | -0.46 | 17.35 | 17.54 | 17.15 | 245496 |
| 1731540900 | 17.35 | -0.24 | -1.36 | 17.8 | 17.815 | 17.335 | 228340 |
| 1731454500 | 17.59 | -0.09 | -0.51 | 17.65 | 17.91 | 17.53 | 245497 |
| 1731368100 | 17.68 | 0.6 | 3.51 | 17.51 | 17.92 | 17.425 | 314137 |
| 1731108900 | 17.08 | 0.05 | 0.29 | 17.16 | 17.34 | 17.05 | 257684 |
| 1731022500 | 17.03 | -0.88 | -4.91 | 17.76 | 17.8 | 16.99 | 381990 |
| 1730936100 | 17.91 | 2.1 | 13.28 | 17.21 | 18 | 16.875 | 669968 |
| 1730849700 | 15.81 | 0.34 | 2.20 | 15.48 | 15.83 | 15.48 | 195315 |
| 1730763300 | 15.47 | -0.23 | -1.45 | 15.67 | 15.8226 | 15.27 | 180589 |
| 1730500500 | 15.6984 | -0 | -0.01 | 15.86 | 15.948 | 15.59 | 229545 |
| 1730414100 | 15.7 | -0.47 | -2.91 | 16.16 | 16.16 | 15.6694 | 198427 |
| 1730327700 | 16.17 | 0.12 | 0.75 | 15.97 | 16.44 | 15.97 | 187565 |
| 1730241300 | 16.05 | -0.36 | -2.19 | 16.28 | 16.44 | 16.03 | 173617 |
| 1730154900 | 16.41 | 0.84 | 5.39 | 15.74 | 16.51 | 15.74 | 171356 |
| 1729895700 | 15.57 | -0.23 | -1.46 | 15.9 | 16.079999 | 15.52 | 256403 |
| 1729809300 | 15.8 | -0.08 | -0.50 | 15.93 | 15.98 | 15.6665 | 198632 |
| 1729722900 | 15.88 | -0.12 | -0.75 | 16.85 | 16.85 | 15.71 | 385235 |
| 1729636500 | 16 | 0.01 | 0.06 | 15.95 | 16.12 | 15.89 | 210781 |
| 1729550100 | 15.99 | -0.67 | -4.02 | 16.629999 | 16.96 | 15.95 | 263983 |
| 1729290900 | 16.66 | -0.19 | -1.13 | 16.85 | 16.86 | 16.64 | 237344 |
| 1729204500 | 16.85 | 0.06 | 0.36 | 16.89 | 16.9778 | 16.64 | 273068 |
| 1729118100 | 16.79 | 0.63 | 3.90 | 16.25 | 16.8 | 16.129999 | 381482 |
| 1729031700 | 16.16 | 0.16 | 1.00 | 16.149999 | 16.62 | 16 | 482189 |
| 1728945300 | 16 | -0.18 | -1.11 | 16.3 | 16.355 | 15.96 | 228238 |
| 1728686100 | 16.18 | 0.39 | 2.47 | 15.88 | 16.26 | 15.88 | 356494 |
| 1728599700 | 15.79 | 0.04 | 0.25 | 15.6 | 15.885 | 15.25 | 179193 |
| 1728513300 | 15.75 | -0.1 | -0.63 | 15.84 | 16.145 | 15.74 | 147382 |
| 1728426900 | 15.85 | -0.01 | -0.06 | 15.95 | 16.05 | 15.811 | 141965 |
| 1728340500 | 15.86 | -0.22 | -1.37 | 15.99 | 16.02 | 15.81 | 200949 |
| 1728081300 | 16.079999 | 0.28 | 1.77 | 16.02 | 16.18 | 15.9 | 264998 |
| 1727994900 | 15.8 | -0.14 | -0.88 | 15.79 | 15.89 | 15.64 | 315569 |
| 1727908500 | 15.94 | -0.25 | -1.54 | 16.219999 | 16.34 | 15.88 | 217949 |
| 1727822100 | 16.19 | -0.5 | -3.00 | 16.57 | 16.57 | 16.09 | 168738 |
| 1727735700 | 16.69 | 0.3 | 1.83 | 16.3 | 16.719999 | 16.143999 | 249483 |
| 1727476500 | 16.39 | -0.12 | -0.73 | 16.7 | 16.76 | 16.364999 | 321236 |
| 1727390100 | 16.51 | -0.08 | -0.48 | 16.73 | 16.79 | 16.51 | 369472 |
| 1727303700 | 16.59 | -0.34 | -2.01 | 16.94 | 16.95 | 16.57 | 289357 |
| 1727217300 | 16.93 | -0.15 | -0.88 | 17.08 | 17.27 | 16.82 | 198277 |
| 1727130900 | 17.08 | -0.32 | -1.84 | 17.4 | 17.49 | 17.06 | 231356 |
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
