Hot Features
プレミアム
Carlyle Group Inc (CGABL)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.0752688172 | 18.6 | 18.9 | 18.475 | 15225 | 18.78621847 | CS |
| 4 | 1 | 5.61797752809 | 17.8 | 18.9636 | 17.48 | 42926 | 18.09555573 | CS |
| 12 | -0.63 | -3.24240864642 | 19.43 | 19.87 | 17.48 | 33009 | 18.67486621 | CS |
| 26 | 0.02 | 0.10649627263 | 18.78 | 20.85 | 17.48 | 26377 | 19.1260038 | CS |
| 52 | -0.94 | -4.7619047619 | 19.74 | 20.85 | 17.04 | 23536 | 19.03816183 | CS |
| 156 | -6.18 | -24.7397918335 | 24.98 | 25.27 | 14.5 | 32229 | 18.71213322 | CS |
| 260 | -5.81 | -23.6082893133 | 24.61 | 26.65 | 14.5 | 43861 | 21.42257287 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 18.8 | 0.02 | 0.08 | 18.76 | 18.82 | 18.7 | 9348 |
| 1737675300 | 18.785 | 0 | 0.00 | 18.785 | 18.785 | 18.785 | 0 |
| 1737588900 | 18.785 | -0.08 | -0.40 | 18.85 | 18.9 | 18.7165 | 8597 |
| 1737502500 | 18.86 | 0.23 | 1.23 | 18.6 | 18.86 | 18.6 | 25230 |
| 1737156900 | 18.63 | -0.01 | -0.05 | 18.6 | 18.63 | 18.475 | 11849 |
| 1737070500 | 18.64 | 0.2 | 1.08 | 18.44 | 18.75 | 18.44 | 21238 |
| 1736984100 | 18.44 | 0.45 | 2.50 | 18.18 | 18.51 | 18.18 | 21063 |
| 1736897700 | 17.99 | 0.11 | 0.62 | 17.81 | 18.0695 | 17.8034 | 26223 |
| 1736811300 | 17.88 | -0.13 | -0.72 | 17.78 | 17.94 | 17.67 | 45886 |
| 1736552100 | 18.01 | -0.25 | -1.37 | 18.24 | 18.2799 | 17.85 | 51365 |
| 1736379300 | 18.26 | -0.03 | -0.16 | 18.25 | 18.2858 | 18.08 | 23334 |
| 1736292900 | 18.29 | -0.36 | -1.93 | 18.65 | 18.65 | 18.19 | 66585 |
| 1736206500 | 18.65 | 0.01 | 0.05 | 18.64 | 18.9636 | 18.578 | 51638 |
| 1735947300 | 18.64 | 0.36 | 1.97 | 18.34 | 18.64 | 18.1422 | 13550 |
| 1735860900 | 18.28 | 0.46 | 2.58 | 17.92 | 18.2922 | 17.9 | 16766 |
| 1735688100 | 17.82 | -0.07 | -0.39 | 17.83 | 18.02 | 17.65 | 195730 |
| 1735601700 | 17.89 | 0.3 | 1.71 | 17.49 | 17.89 | 17.48 | 64063 |
| 1735342500 | 17.59 | -0.06 | -0.31 | 17.8 | 17.8 | 17.5094 | 43699 |
| 1735256100 | 17.645 | -0.09 | -0.51 | 17.79 | 17.815 | 17.52 | 36772 |
| 1735077840 | 17.735 | -0.04 | -0.20 | 17.81 | 17.81 | 17.5117 | 15705 |
| 1734996900 | 17.77 | -0.36 | -1.99 | 18.16 | 18.16 | 17.74 | 48274 |
| 1734737700 | 18.13 | 0.13 | 0.72 | 18 | 18.16 | 17.888 | 14450 |
| 1734651300 | 18 | -0.01 | -0.06 | 18.02 | 18.06 | 17.75 | 28488 |
| 1734564900 | 18.01 | -0.44 | -2.38 | 18.32 | 18.53 | 18.01 | 51929 |
| 1734478500 | 18.45 | 0.12 | 0.65 | 18.35 | 18.53 | 18.23 | 23845 |
| 1734392100 | 18.33 | -0.13 | -0.70 | 18.58 | 18.6 | 18.3157 | 17813 |
| 1734132900 | 18.46 | -0.14 | -0.75 | 18.6 | 18.6 | 18.39 | 40468 |
| 1734046500 | 18.6 | -0.11 | -0.59 | 18.67 | 18.7239 | 18.5 | 27075 |
| 1733960100 | 18.71 | -0.21 | -1.11 | 18.92 | 19.01 | 18.71 | 36237 |
| 1733873700 | 18.92 | 0.11 | 0.58 | 18.8 | 19.05 | 18.76 | 12546 |
| 1733787300 | 18.81 | -0.14 | -0.74 | 19.07 | 19.07 | 18.79 | 24669 |
| 1733528100 | 18.95 | -0.31 | -1.61 | 19.2 | 19.35 | 18.95 | 35955 |
| 1733441700 | 19.26 | -0.05 | -0.24 | 19.15 | 19.26 | 19.1 | 20338 |
| 1733355300 | 19.3065 | 0.18 | 0.92 | 19.12 | 19.3101 | 19.11 | 11923 |
| 1733268900 | 19.13 | -0.22 | -1.14 | 19.29 | 19.29 | 19.12 | 7228 |
| 1733182500 | 19.35 | -0.25 | -1.28 | 19.6 | 19.6 | 19.2959 | 12364 |
| 1732917840 | 19.6 | 0.35 | 1.82 | 19.24 | 19.6 | 19.11 | 49642 |
| 1732750500 | 19.25 | 0.11 | 0.57 | 19.06 | 19.25 | 19.06 | 8935 |
| 1732664100 | 19.14 | -0.11 | -0.57 | 19.28 | 19.3 | 19 | 16029 |
| 1732577700 | 19.25 | -0.06 | -0.31 | 19.35 | 19.51 | 19.25 | 52144 |
| 1732318500 | 19.31 | 0.07 | 0.36 | 19.21 | 19.38 | 19.21 | 47869 |
| 1732232100 | 19.24 | 0.06 | 0.31 | 19.2 | 19.45 | 19.18 | 17283 |
| 1732145700 | 19.18 | -0.08 | -0.42 | 19.32 | 19.32 | 19.16 | 27483 |
| 1732059300 | 19.26 | -0.15 | -0.77 | 19.35 | 19.4 | 19.2234 | 32409 |
| 1731972900 | 19.41 | -0.05 | -0.26 | 19.41 | 19.4791 | 19.405 | 21155 |
| 1731713700 | 19.46 | -0.04 | -0.21 | 19.47 | 19.5386 | 19.4 | 27506 |
| 1731627300 | 19.5 | -0.11 | -0.56 | 19.62 | 19.62 | 19.5 | 10375 |
| 1731540900 | 19.61 | -0.09 | -0.46 | 19.82 | 19.87 | 19.54 | 30528 |
| 1731454500 | 19.7 | 0 | 0.00 | 19.69 | 19.71 | 19.5019 | 70867 |
| 1731368100 | 19.7 | 0.05 | 0.25 | 19.68 | 19.83 | 19.53 | 70232 |
| 1731108900 | 19.65 | 0.18 | 0.95 | 19.5 | 19.66 | 19.4401 | 63858 |
| 1731022500 | 19.465 | -0.01 | -0.03 | 19.55 | 19.55 | 19.3675 | 7446 |
| 1730936100 | 19.47 | -0.26 | -1.29 | 19.6 | 19.65 | 19.33 | 18923 |
| 1730849700 | 19.725 | 0.28 | 1.41 | 19.45 | 19.74 | 19.45 | 21326 |
| 1730763300 | 19.45 | 0.26 | 1.35 | 19.21 | 19.45 | 19.0347 | 8897 |
| 1730500500 | 19.19 | -0.35 | -1.79 | 19.43 | 19.45 | 19.19 | 11800 |
| 1730414100 | 19.54 | -0.26 | -1.31 | 19.81 | 19.855 | 19.54 | 40052 |
| 1730327700 | 19.8 | -0.03 | -0.14 | 19.84 | 19.96 | 19.8 | 5105 |
| 1730241300 | 19.8287 | -0.19 | -0.93 | 20.01 | 20.01 | 19.8099 | 4936 |
| 1730154900 | 20.015 | -0.05 | -0.22 | 20.03 | 20.14 | 19.98 | 7613 |
| 1729895700 | 20.06 | -0.11 | -0.55 | 20.18 | 20.24 | 20.05 | 14787 |
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
