
ContraFect Corporation (CFRX)
NASDAQ
AMEX (Max S&P 500 4x Leveraged ETN due October 30 2043) |
時刻 | 値段 | 取引数量 | 種類 | B/S | 売り気配 | 買い気配 | 売買インジケーター | 総取引量 | No. | 証券取引所 |
---|---|---|---|---|---|---|---|---|---|---|
10:00:00 | 48.79 | 1,023 | 48.56 | 48.64 | 1,671,672 | 12373 | nyse | |||
09:59:07 | 48.56 | 10 | basket idx | 売り気配数 | 48.56 | 48.64 | 1,671,672 | 12372 | nyse | |
09:58:51 | 48.64 | 300 | form t | 買い気配数 | 48.56 | 48.64 | 1,671,662 | 12371 | nyse | |
09:58:28 | 48.60 | 100 | form t | 48.56 | 48.64 | 1,671,362 | 12370 | nyse | ||
09:57:51 | 48.5601 | 200 | form t | 売り気配数 | 48.56 | 48.64 | 1,671,262 | 12369 | nyse | |
09:57:51 | 48.5601 | 1,200 | form t | 売り気配数 | 48.56 | 48.64 | 1,671,062 | 12368 | nyse | |
09:57:51 | 48.60 | 6 | basket idx | 48.56 | 48.64 | 1,669,862 | 12367 | nyse | ||
09:57:51 | 48.60 | 10 | basket idx | 48.56 | 48.64 | 1,669,856 | 12366 | nyse | ||
09:57:51 | 48.6001 | 6 | basket idx | 買い気配数 | 48.56 | 48.64 | 1,669,846 | 12365 | nyse | |
09:57:51 | 48.6001 | 10 | basket idx | 買い気配数 | 48.56 | 48.64 | 1,669,840 | 12364 | nyse | |
09:57:51 | 48.60 | 6 | basket idx | 48.56 | 48.64 | 1,669,830 | 12363 | nyse | ||
09:57:51 | 48.61 | 40 | basket idx | 買い気配数 | 48.56 | 48.64 | 1,669,824 | 12362 | nyse | |
09:57:51 | 48.61 | 38 | basket idx | 買い気配数 | 48.56 | 48.62 | 1,669,784 | 12361 | nyse | |
09:57:03 | 48.64 | 124 | form t | 買い気配数 | 48.61 | 48.64 | 1,669,746 | 12360 | nyse | |
09:56:53 | 48.6398 | 200 | form t | 買い気配数 | 48.61 | 48.64 | 1,669,622 | 12359 | nyse | |
09:52:33 | 48.60 | 250 | form t | 48.56 | 48.64 | 1,669,422 | 12358 | nyse | ||
09:52:17 | 48.6397 | 20 | basket idx | 買い気配数 | 48.56 | 48.64 | 1,669,172 | 12357 | nyse | |
09:43:12 | 48.6694 | 11 | basket idx | 買い気配数 | 48.56 | 48.67 | 1,669,152 | 12356 | nyse | |
09:41:34 | 48.6699 | 8 | basket idx | 買い気配数 | 48.56 | 48.67 | 1,669,141 | 12355 | nyse | |
09:35:11 | 48.62 | 100 | form t | 売り気配数 | 48.62 | 48.67 | 1,669,133 | 12354 | nyse | |
09:35:11 | 48.6201 | 100 | form t | 売り気配数 | 48.62 | 48.67 | 1,669,033 | 12353 | nyse | |
09:35:11 | 48.63 | 20 | basket idx | 売り気配数 | 48.62 | 48.67 | 1,668,933 | 12352 | nyse | |
09:33:12 | 48.67 | 3 | basket idx | 買い気配数 | 48.62 | 48.67 | 1,668,913 | 12351 | nyse | |
09:23:39 | 48.68 | 100 | form t | 買い気配数 | 48.56 | 48.68 | 1,668,910 | 12350 | nyse | |
09:22:39 | 48.68 | 10 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,810 | 12349 | nyse | |
09:20:48 | 48.6783 | 3 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,800 | 12348 | nyse | |
09:20:18 | 48.6794 | 200 | form t | 買い気配数 | 48.56 | 48.68 | 1,668,797 | 12347 | nyse | |
09:19:10 | 48.6799 | 5 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,597 | 12346 | nyse | |
09:18:21 | 48.6799 | 1 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,592 | 12345 | nyse | |
09:16:52 | 48.6793 | 4 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,591 | 12344 | nyse | |
09:08:36 | 48.68 | 6 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,587 | 12343 | nyse | |
08:59:49 | 48.68 | 5 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,581 | 12342 | nyse | |
08:59:08 | 48.68 | 6 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,576 | 12341 | nyse | |
08:55:46 | 48.56 | 6 | basket idx | 売り気配数 | 48.56 | 48.68 | 1,668,570 | 12340 | nyse | |
08:54:23 | 48.68 | 3 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,564 | 12339 | nyse | |
08:54:12 | 48.63 | 3 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,561 | 12338 | nyse | |
08:52:42 | 48.5777 | 200 | form t | 売り気配数 | 48.56 | 48.68 | 1,668,558 | 12337 | nyse | |
08:52:25 | 48.5727 | 200 | form t | 売り気配数 | 48.56 | 48.68 | 1,668,358 | 12336 | nyse | |
08:39:41 | 48.68 | 20 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,158 | 12335 | nyse | |
08:34:46 | 48.56 | 100 | form t | 売り気配数 | 48.56 | 48.68 | 1,668,138 | 12334 | nyse | |
08:31:41 | 48.68 | 10 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,038 | 12333 | nyse | |
08:30:45 | 48.6799 | 40 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,668,028 | 12332 | nyse | |
08:30:17 | 48.65 | 150 | form t | 買い気配数 | 48.56 | 48.68 | 1,667,988 | 12331 | nyse | |
08:30:00 | 48.79 | 1,023 | 48.56 | 48.68 | 1,667,838 | 12330 | nyse | |||
08:26:27 | 48.6781 | 10 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,667,838 | 12329 | nyse | |
08:23:06 | 48.68 | 4 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,667,828 | 12328 | nyse | |
08:22:15 | 48.68 | 12 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,667,824 | 12327 | nyse | |
08:19:54 | 48.65 | 20 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,667,812 | 12326 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,667,792 | 12325 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,752 | 12324 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,712 | 12323 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,672 | 12322 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,632 | 12321 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,592 | 12320 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,667,552 | 12319 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,512 | 12318 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,472 | 12317 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,432 | 12316 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,667,392 | 12315 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,352 | 12314 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,667,312 | 12313 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,272 | 12312 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,232 | 12311 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,192 | 12310 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,667,152 | 12309 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,112 | 12308 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,072 | 12307 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,667,032 | 12306 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,992 | 12305 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,666,952 | 12304 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,666,912 | 12303 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,872 | 12302 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,832 | 12301 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,792 | 12300 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,666,752 | 12299 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.49 | 48.65 | 1,666,712 | 12298 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,672 | 12297 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,632 | 12296 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,592 | 12295 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,552 | 12294 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,512 | 12293 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,472 | 12292 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,432 | 12291 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,392 | 12290 | nyse | |
08:19:54 | 48.65 | 40 | basket idx | 買い気配数 | 48.56 | 48.65 | 1,666,352 | 12289 | nyse | |
08:15:55 | 48.68 | 13 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,312 | 12288 | nyse | |
08:14:00 | 48.68 | 60 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,299 | 12287 | nyse | |
08:10:32 | 48.6797 | 3 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,239 | 12286 | nyse | |
08:10:15 | 48.61 | 3 | basket idx | 売り気配数 | 48.56 | 48.68 | 1,666,236 | 12285 | nyse | |
08:08:31 | 48.6784 | 4 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,233 | 12284 | nyse | |
08:07:59 | 48.68 | 10 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,229 | 12283 | nyse | |
08:06:10 | 48.68 | 1 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,219 | 12282 | nyse | |
08:03:15 | 48.6795 | 2 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,218 | 12281 | nyse | |
08:01:41 | 48.68 | 1 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,216 | 12280 | nyse | |
07:59:25 | 48.68 | 2 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,215 | 12279 | nyse | |
07:58:45 | 48.68 | 1 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,213 | 12278 | nyse | |
07:57:43 | 48.68 | 18 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,212 | 12277 | nyse | |
07:56:53 | 48.68 | 100 | form t | 買い気配数 | 48.56 | 48.68 | 1,666,194 | 12276 | nyse | |
07:56:14 | 48.68 | 1 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,094 | 12275 | nyse | |
07:54:33 | 48.68 | 2 | basket idx | 買い気配数 | 48.56 | 48.68 | 1,666,093 | 12274 | nyse |
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