Hot Features
プレミアム
Crown LNG Holdings Ltd (CGBS)
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 | -0.0125 | -4.97017892644 | 0.2515 | 0.2779 | 0.198 | 4562558 | 0.22772841 | CS |
| 4 | -0.0753 | -23.958001909 | 0.3143 | 0.4518 | 0.198 | 6435875 | 0.34360848 | CS |
| 12 | -0.0552 | -18.762746431 | 0.2942 | 1.25 | 0.198 | 19407716 | 0.64520167 | CS |
| 26 | -0.131 | -35.4054054054 | 0.37 | 1.25 | 0.198 | 8963317 | 0.63032923 | CS |
| 52 | -6.721 | -96.566091954 | 6.96 | 6.96 | 0.198 | 7231095 | 0.69741378 | CS |
| 156 | -6.721 | -96.566091954 | 6.96 | 6.96 | 0.198 | 7231095 | 0.69741378 | CS |
| 260 | -6.721 | -96.566091954 | 6.96 | 6.96 | 0.198 | 7231095 | 0.69741378 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.2381 | 0.0021 | 0.89 | 0.25 | 0.25 | 0.2251 | 1018744 |
| 1741304100 | 0.236 | 0.0246 | 11.64 | 0.2056 | 0.2382 | 0.198 | 1910562 |
| 1741217700 | 0.2114 | -0.0253 | -10.69 | 0.2155 | 0.2231 | 0.2019 | 13888664 |
| 1741131300 | 0.2367 | -0.0233 | -8.96 | 0.2629 | 0.2629 | 0.23125 | 921524 |
| 1741044900 | 0.26 | -0.0012 | -0.46 | 0.253 | 0.2779 | 0.2512 | 1001163 |
| 1740785700 | 0.2612 | -0.0157 | -5.67 | 0.2515 | 0.2663 | 0.2326 | 5090879 |
| 1740699300 | 0.2769 | -0.0015 | -0.54 | 0.2804 | 0.2899 | 0.2666 | 629613 |
| 1740612900 | 0.2784 | -0.0136 | -4.66 | 0.3 | 0.3 | 0.2618 | 1581721 |
| 1740526500 | 0.292 | -0.0135 | -4.42 | 0.3005 | 0.31 | 0.2819999 | 933013 |
| 1740440100 | 0.3055 | -0.0492 | -13.87 | 0.3397 | 0.3486 | 0.3006 | 1400745 |
| 1740180900 | 0.3547 | 0.007 | 2.01 | 0.3535 | 0.37 | 0.3398 | 945546 |
| 1740094500 | 0.3477 | -0.0322 | -8.48 | 0.3585 | 0.372699 | 0.34 | 1508396 |
| 1740008100 | 0.3799 | -0.0052 | -1.35 | 0.326 | 0.4099999 | 0.3225 | 5865494 |
| 1739921700 | 0.3851 | 0.0945 | 32.52 | 0.39 | 0.4518 | 0.3123 | 75972489 |
| 1739576100 | 0.2906 | 0.0162 | 5.90 | 0.2849999 | 0.319604 | 0.2829 | 2285214 |
| 1739489700 | 0.2744 | -0.0188 | -6.41 | 0.296 | 0.2975 | 0.2733 | 1584535 |
| 1739403300 | 0.2932 | -0.0067 | -2.23 | 0.2901 | 0.2988 | 0.28 | 1743329 |
| 1739316900 | 0.2999 | -0.0163 | -5.15 | 0.32 | 0.3231 | 0.2912 | 1619086 |
| 1739230500 | 0.3162 | 0.0042 | 1.35 | 0.3151 | 0.33 | 0.312 | 1281859 |
| 1738971300 | 0.312 | -0.0126 | -3.88 | 0.3143 | 0.32045 | 0.2888 | 2117798 |
| 1738884900 | 0.3246 | -0.0369 | -10.21 | 0.3643 | 0.373 | 0.3153 | 2354873 |
| 1738798500 | 0.3615 | -0.0568 | -13.58 | 0.4096 | 0.4335 | 0.3448 | 2521163 |
| 1738712100 | 0.4183 | -0.0307 | -6.84 | 0.4 | 0.4275 | 0.397301 | 1470483 |
| 1738625700 | 0.449 | 0.03425 | 8.26 | 0.43 | 0.4679 | 0.4109 | 4012243 |
| 1738366500 | 0.41475 | -0.02565 | -5.82 | 0.446 | 0.48 | 0.41475 | 1115281 |
| 1738280100 | 0.4404 | 0.0219 | 5.23 | 0.394 | 0.48 | 0.3773 | 2486952 |
| 1738193700 | 0.4185 | -0.06635 | -13.68 | 0.417 | 0.4356 | 0.385 | 4210977 |
| 1738107300 | 0.48485 | -0.02115 | -4.18 | 0.471 | 0.505 | 0.434 | 1843757 |
| 1738020900 | 0.506 | -0.0637 | -11.18 | 0.5197 | 0.53 | 0.5 | 2501682 |
| 1737761700 | 0.5697 | -0.1326 | -18.88 | 0.6672 | 0.6815 | 0.53 | 5605135 |
| 1737675300 | 0.7023 | 0 | 0.00 | 0.7023 | 0.7023 | 0.7023 | 0 |
| 1737588900 | 0.7023 | -0.0414 | -5.57 | 0.6988 | 0.7195 | 0.6543 | 5461406 |
| 1737502500 | 0.7437 | -0.0041 | -0.55 | 0.8492 | 0.8685 | 0.6828 | 29300244 |
| 1737156900 | 0.7478 | -0.0017 | -0.23 | 0.721 | 0.799 | 0.682 | 4314528 |
| 1737070500 | 0.7495 | -0.0327 | -4.18 | 0.776 | 0.776 | 0.6575 | 5453632 |
| 1736984100 | 0.7822 | -0.0168 | -2.10 | 0.8 | 0.8486 | 0.75 | 5536415 |
| 1736897700 | 0.799 | -0.171 | -17.63 | 0.8300999 | 0.9 | 0.7372 | 9533147 |
| 1736811300 | 0.97 | 0.0132 | 1.38 | 1.01 | 1.09 | 0.8501 | 29044019 |
| 1736552100 | 0.9568 | 0.2141 | 28.83 | 0.878 | 1.15 | 0.8539 | 99543311 |
| 1736379300 | 0.7427 | 0.1553 | 26.44 | 0.58 | 1.09 | 0.58 | 180492759 |
| 1736292900 | 0.5874 | 0.0674 | 12.96 | 0.4275 | 1 | 0.4099999 | 134779513 |
| 1736206500 | 0.52 | -0.182 | -25.93 | 0.6099 | 0.6123 | 0.505 | 6516515 |
| 1735947300 | 0.702 | 0.0239 | 3.52 | 0.6571 | 0.706 | 0.55 | 15531046 |
| 1735860900 | 0.6781 | 0.278 | 69.48 | 0.8417 | 1.25 | 0.6201 | 279288636 |
| 1735688100 | 0.4001 | 0.0611 | 18.02 | 0.3885 | 0.8164 | 0.3393 | 81816798 |
| 1735601700 | 0.339 | 0.017 | 5.28 | 0.3600999 | 0.3995 | 0.3031 | 3791275 |
| 1735342500 | 0.322 | -0.0053 | -1.62 | 0.3206 | 0.3469 | 0.3004 | 1194712 |
| 1735256100 | 0.3273 | 0.0483 | 17.31 | 0.2829999 | 0.3397 | 0.2767 | 1145891 |
| 1735077840 | 0.279 | 0 | 0.00 | 0.28 | 0.284351 | 0.274 | 233141 |
| 1734996900 | 0.279 | -0.003 | -1.06 | 0.2819999 | 0.298 | 0.2711 | 475164 |
| 1734737700 | 0.2819999 | 0.0189999 | 7.22 | 0.263 | 0.29 | 0.263 | 908268 |
| 1734651300 | 0.263 | -0.017 | -6.07 | 0.2716 | 0.2999 | 0.262 | 431812 |
| 1734564900 | 0.28 | -0.0102 | -3.51 | 0.2829999 | 0.29 | 0.2662 | 773225 |
| 1734478500 | 0.2902 | -0.0155 | -5.07 | 0.2945 | 0.2998 | 0.2848 | 490214 |
| 1734392100 | 0.3057 | -0.0143 | -4.47 | 0.3299 | 0.3341 | 0.2917 | 448198 |
| 1734132900 | 0.32 | 0.0196 | 6.52 | 0.2942 | 0.325 | 0.2829999 | 1108604 |
| 1734046500 | 0.3004 | 0.0134 | 4.67 | 0.287 | 0.3071999 | 0.2798 | 620739 |
| 1733960100 | 0.287 | -0.0063 | -2.15 | 0.293 | 0.305 | 0.287 | 627179 |
| 1733873700 | 0.2933 | -0.0157 | -5.08 | 0.319 | 0.319 | 0.287 | 473153 |
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
