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 | 0.15 | 0.997340425532 | 15.04 | 15.56 | 14.93 | 219585 | 15.1860716 | CS |
| 4 | -0.51 | -3.24840764331 | 15.7 | 15.75 | 13.975 | 173806 | 14.82446752 | CS |
| 12 | -0.67 | -4.22446406053 | 15.86 | 18.5508 | 13.975 | 199760 | 16.45202951 | CS |
| 26 | -3.505 | -18.7483284301 | 18.695 | 19.22 | 13.975 | 263730 | 16.80704564 | CS |
| 52 | 1.19 | 8.5 | 14 | 19.22 | 11.61 | 239942 | 15.61015157 | CS |
| 156 | 0.29 | 1.94630872483 | 14.9 | 19.22 | 9.289 | 155297 | 14.1492012 | CS |
| 260 | 1.21 | 8.65522174535 | 13.98 | 19.22 | 5.66 | 151845 | 13.01769739 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 15.19 | 0.21 | 1.40 | 15.13 | 15.375 | 15.02 | 346483 |
| 1737675300 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1737588900 | 14.98 | -0.33 | -2.16 | 15.21 | 15.23 | 14.93 | 188773 |
| 1737502500 | 15.31 | 0.07 | 0.46 | 15.39 | 15.56 | 15.28 | 193714 |
| 1737156900 | 15.24 | 0.45 | 3.04 | 15.04 | 15.38 | 15.04 | 276332 |
| 1737070500 | 14.79 | -0.2 | -1.33 | 14.96 | 14.975 | 14.6 | 127659 |
| 1736984100 | 14.99 | 0.38 | 2.60 | 15.03 | 15.19 | 14.73 | 151228 |
| 1736897700 | 14.61 | 0.38 | 2.67 | 14.36 | 14.66 | 14.31 | 205787 |
| 1736811300 | 14.23 | 0.12 | 0.85 | 13.99 | 14.27 | 13.99 | 183522 |
| 1736552100 | 14.11 | -0.53 | -3.62 | 14.35 | 14.48 | 13.975 | 225324 |
| 1736379300 | 14.64 | -0.03 | -0.20 | 14.52 | 14.76 | 14.46 | 440369 |
| 1736292900 | 14.67 | -0.3 | -2.00 | 14.97 | 15.17 | 14.58 | 128216 |
| 1736206500 | 14.97 | 0 | 0.00 | 14.97 | 15.34 | 14.72 | 124578 |
| 1735947300 | 14.97 | 0.14 | 0.94 | 14.92 | 15.01 | 14.605 | 118344 |
| 1735860900 | 14.83 | -0.32 | -2.11 | 15.24 | 15.33 | 14.75 | 137733 |
| 1735688100 | 15.15 | -0.07 | -0.46 | 15.33 | 15.35 | 15.12 | 100406 |
| 1735601700 | 15.22 | -0.09 | -0.59 | 15.24 | 15.38 | 15.14 | 81010 |
| 1735342500 | 15.31 | -0.39 | -2.48 | 15.59 | 15.75 | 15.2 | 111810 |
| 1735256100 | 15.7 | 0.04 | 0.26 | 15.52 | 15.745 | 15.48 | 94503 |
| 1735077840 | 15.66 | -0.03 | -0.19 | 15.65 | 15.8 | 15.49 | 44832 |
| 1734996900 | 15.69 | 0.17 | 1.10 | 15.45 | 15.705 | 15.26 | 121863 |
| 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 |
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
