Confluent Inc (CFLT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.12 | 4.11916145642 | 27.19 | 28.31 | 26.04 | 4421419 | 27.08423973 | CS |
4 | -1.46 | -4.90426603964 | 29.77 | 30.28 | 26.04 | 2960727 | 27.92776006 | CS |
12 | 0.7 | 2.53531329229 | 27.61 | 34.08 | 25.24 | 4047565 | 29.14878317 | CS |
26 | 3.39 | 13.6035313002 | 24.92 | 34.08 | 17.79 | 4036659 | 24.65241663 | CS |
52 | 5.76 | 25.5432372506 | 22.55 | 35.07 | 17.79 | 4253666 | 27.04625975 | CS |
156 | -29.45 | -50.9868421053 | 57.76 | 81.1099 | 14.69 | 3862333 | 27.5167224 | CS |
260 | -15.69 | -35.6590909091 | 44 | 94.97 | 14.69 | 3545082 | 30.87273428 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737588900 | 27.94 | 0.43 | 1.56 | 27.57 | 28.025 | 27.16 | 2768471 |
1737502500 | 27.51 | 0.81 | 3.03 | 26.97 | 27.77 | 26.785 | 3787601 |
1737156900 | 26.7 | -0.04 | -0.15 | 27.15 | 27.28 | 26.64 | 3762633 |
1737070500 | 26.74 | -1.07 | -3.85 | 27.19 | 27.55 | 26.04 | 7366972 |
1736984100 | 27.81 | 0.6 | 2.21 | 27.99 | 28.67 | 27.75 | 2138137 |
1736897700 | 27.21 | 0.26 | 0.96 | 27.35 | 27.56 | 26.98 | 1959970 |
1736811300 | 26.95 | -0.69 | -2.50 | 27.08 | 27.25 | 26.61 | 3416650 |
1736552100 | 27.64 | -1.02 | -3.56 | 28.18 | 28.18 | 27.145 | 2749598 |
1736379300 | 28.66 | -0.14 | -0.49 | 28.7 | 29.03 | 28.33 | 2918337 |
1736292900 | 28.8 | -1.03 | -3.45 | 30.12 | 30.125 | 28.49 | 2217136 |
1736206500 | 29.83 | 0.57 | 1.95 | 29.665 | 30.28 | 29.38 | 3159668 |
1735947300 | 29.26 | 1.01 | 3.58 | 28.6 | 29.28 | 28.48 | 1984429 |
1735860900 | 28.25 | 0.29 | 1.04 | 28.21 | 28.67 | 27.78 | 2830224 |
1735688100 | 27.96 | -0.27 | -0.96 | 28.45 | 28.51 | 27.77 | 2858161 |
1735601700 | 28.23 | -0.66 | -2.28 | 28.3 | 28.5 | 27.7118 | 2398557 |
1735342500 | 28.89 | -1.15 | -3.83 | 29.71 | 29.72 | 28.44 | 1937169 |
1735256100 | 30.04 | 0.03 | 0.10 | 29.77 | 30.1799 | 29.51 | 2078643 |
1735077840 | 30.01 | 0.06 | 0.20 | 30.02 | 30.19 | 29.66 | 948262 |
1734996900 | 29.95 | -0.03 | -0.10 | 29.94 | 30.31 | 29.64 | 2320385 |
1734737700 | 29.98 | 1.49 | 5.23 | 27.81 | 30.12 | 27.61 | 6632837 |
1734651300 | 28.49 | -0.97 | -3.29 | 29.68 | 29.365 | 28.365 | 5989092 |
1734564900 | 29.46 | -1.88 | -6.00 | 31.31 | 31.4 | 29.17 | 4089491 |
1734478500 | 31.34 | -0.13 | -0.41 | 31.42 | 31.78 | 31 | 3141026 |
1734392100 | 31.47 | 0.98 | 3.21 | 30.4 | 31.61 | 30.235 | 3720965 |
1734132900 | 30.49 | -0.83 | -2.65 | 31.49 | 31.49 | 30.25 | 4357960 |
1734046500 | 31.32 | 0.12 | 0.38 | 31.135 | 32.07 | 30.682 | 2451620 |
1733960100 | 31.2 | -0.08 | -0.26 | 31.75 | 31.86 | 30.99 | 3513119 |
1733873700 | 31.28 | -1.16 | -3.58 | 32.25 | 32.549999 | 30.95 | 4745557 |
1733787300 | 32.439999 | -1.22 | -3.62 | 33.81 | 33.9 | 32.14 | 4258505 |
1733528100 | 33.66 | 0.37 | 1.11 | 33.65 | 34.08 | 33.159999 | 2847773 |
1733441700 | 33.29 | 0.21 | 0.63 | 33.259999 | 33.825 | 33.08 | 3426571 |
1733355300 | 33.08 | 1.55 | 4.92 | 32.1 | 33.58 | 32.049999 | 5142524 |
1733268900 | 31.53 | 0.53 | 1.71 | 30.65 | 31.57 | 30.5332 | 2149378 |
1733182500 | 31 | 0.16 | 0.52 | 30.83 | 31.55 | 30.6716 | 2583153 |
1732917840 | 30.84 | 0.27 | 0.88 | 30.5 | 31.2113 | 30.5 | 1625605 |
1732750500 | 30.57 | -0.72 | -2.30 | 31.29 | 31.33 | 30.155 | 3119289 |
1732664100 | 31.29 | -0.94 | -2.92 | 31.88 | 32.02 | 31.23 | 5738457 |
1732577700 | 32.229999 | 0.71 | 2.25 | 32.22 | 33.259999 | 32.21 | 7357474 |
1732318500 | 31.52 | 0.91 | 2.97 | 31 | 32.25 | 30.85 | 5460246 |
1732232100 | 30.61 | 2.04 | 7.14 | 29.84 | 30.88 | 29.68 | 9289860 |
1732145700 | 28.57 | 0.28 | 0.99 | 28.35 | 28.75 | 27.83 | 3402318 |
1732059300 | 28.29 | 0.78 | 2.84 | 26.6 | 28.315 | 26.59 | 2398287 |
1731972900 | 27.51 | 0.44 | 1.63 | 27.29 | 27.7699 | 26.96 | 2372008 |
1731713700 | 27.07 | -1.46 | -5.12 | 27.47 | 27.955 | 26.79 | 3941893 |
1731627300 | 28.53 | -0.47 | -1.62 | 28.85 | 29.48 | 28.5 | 4197575 |
1731540900 | 29 | 1.3 | 4.69 | 27.73 | 30.055 | 27.765 | 10043437 |
1731454500 | 27.7 | 0.33 | 1.21 | 27.35 | 27.94 | 27.325 | 2983213 |
1731368100 | 27.37 | 0.87 | 3.28 | 26.71 | 27.55 | 26.51 | 3602820 |
1731108900 | 26.5 | -1.06 | -3.85 | 27.4 | 27.4 | 26.3 | 3511834 |
1731022500 | 27.56 | 0.43 | 1.58 | 27.08 | 28.1 | 26.88 | 5659153 |
1730936100 | 27.13 | 0.7 | 2.65 | 26.58 | 27.82 | 26.58 | 6439485 |
1730849700 | 26.43 | -0.2 | -0.75 | 26.73 | 26.805 | 26.0136 | 3201441 |
1730763300 | 26.63 | 0.41 | 1.56 | 26 | 26.815 | 25.9 | 4075299 |
1730500500 | 26.22 | 0.05 | 0.19 | 25.93 | 26.66 | 25.24 | 6430538 |
1730414100 | 26.17 | 3.1 | 13.44 | 27.61 | 28.9 | 25.55 | 13702599 |
1730327700 | 23.07 | 0.04 | 0.17 | 23.3 | 23.635 | 22.91 | 5473937 |
1730241300 | 23.03 | 0.43 | 1.90 | 22.65 | 23.305 | 22.61 | 2681900 |
1730154900 | 22.6 | 0.07 | 0.31 | 22.59 | 23.11 | 22.51 | 2554884 |
1729895700 | 22.53 | 0.73 | 3.35 | 21.8 | 22.86 | 21.8 | 3271626 |
1729809300 | 21.8 | 0.52 | 2.44 | 21.52 | 21.87 | 21.465 | 2224298 |
1729722900 | 21.28 | -0.7 | -3.16 | 21.73 | 21.93 | 21.05 | 1645567 |
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