Crown LNG Holdings Ltd (CGBS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0297 | 6.45652173913 | 0.46 | 0.5827 | 0.43 | 1462632 | 0.47631881 | CS |
4 | -0.8403 | -63.1804511278 | 1.33 | 1.3376 | 0.3818 | 2474800 | 0.69215094 | CS |
12 | -6.4703 | -92.9640804598 | 6.96 | 6.96 | 0.3818 | 2965394 | 1.60807849 | CS |
26 | -6.4703 | -92.9640804598 | 6.96 | 6.96 | 0.3818 | 2965394 | 1.60807849 | CS |
52 | -6.4703 | -92.9640804598 | 6.96 | 6.96 | 0.3818 | 2965394 | 1.60807849 | CS |
156 | -6.4703 | -92.9640804598 | 6.96 | 6.96 | 0.3818 | 2965394 | 1.60807849 | CS |
260 | -6.4703 | -92.9640804598 | 6.96 | 6.96 | 0.3818 | 2965394 | 1.60807849 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1723847700 | 0.489 | -0.018 | -3.55 | 0.4975 | 0.5298 | 0.4812 | 299041 |
1723761300 | 0.507 | 0.046 | 9.98 | 0.494 | 0.5355 | 0.4548 | 860909 |
1723674900 | 0.461 | 0.0281 | 6.49 | 0.439 | 0.47 | 0.43 | 875364 |
1723588500 | 0.4329 | -0.0572 | -11.67 | 0.4896 | 0.4936 | 0.4329 | 1606695 |
1723502100 | 0.4901 | 0.0564 | 13.00 | 0.46 | 0.5827 | 0.4567 | 3716189 |
1723242900 | 0.4337 | -0.0103 | -2.32 | 0.4504 | 0.4543 | 0.4334 | 412222 |
1723156500 | 0.444 | -0.0095 | -2.09 | 0.4592 | 0.4678 | 0.431 | 365519 |
1723070100 | 0.4535 | 0.0135 | 3.07 | 0.4542 | 0.4737 | 0.4497 | 629310 |
1722983700 | 0.44 | -0.045101 | -9.30 | 0.49 | 0.5233 | 0.4229 | 2474497 |
1722897300 | 0.485101 | 0.064101 | 15.23 | 0.4099999 | 0.539 | 0.3817999 | 4505858 |
1722638100 | 0.421 | -0.059 | -12.29 | 0.5092 | 0.5748 | 0.421 | 3299396 |
1722551700 | 0.48 | -0.077 | -13.82 | 0.5699999 | 0.5699999 | 0.48 | 1433385 |
1722465300 | 0.557 | -0.0945 | -14.50 | 0.65 | 0.65 | 0.55 | 1300111 |
1722378900 | 0.6515 | -0.0787 | -10.78 | 0.7236 | 0.73 | 0.651 | 1546875 |
1722292500 | 0.7302 | -0.0667 | -8.37 | 0.8142 | 0.84 | 0.7246 | 741742 |
1722033300 | 0.7969 | -0.0839 | -9.53 | 0.8585 | 0.859 | 0.7819 | 944116 |
1721946900 | 0.8808 | -0.0122 | -1.37 | 0.971 | 1.05 | 0.8339 | 3983859 |
1721860500 | 0.893 | 0.093 | 11.63 | 0.7457 | 1.04 | 0.701 | 12772044 |
1721774100 | 0.8 | -0.2 | -20.00 | 0.8819 | 0.8819 | 0.713 | 4956161 |
1721687700 | 1 | -0.41 | -29.08 | 1.33 | 1.3375999 | 0.95 | 3330649 |
1721428500 | 1.41 | -0.39 | -21.67 | 1.7 | 1.72 | 1.35 | 2216918 |
1721342100 | 1.8 | -0.28 | -13.46 | 2.0299999 | 2.0668 | 1.75 | 2845222 |
1721255700 | 2.08 | -0.66 | -24.09 | 2.68 | 2.75 | 1.9007 | 1799977 |
1721169300 | 2.74 | -0.41 | -13.02 | 2.94 | 2.95 | 2.6 | 2652121 |
1721082900 | 3.15 | -0.28 | -8.16 | 3.68 | 3.78 | 2.66 | 6536910 |
1720823700 | 3.43 | 1.02 | 42.32 | 3.82 | 4.25 | 3.05 | 15664900 |
1720737300 | 2.41 | -0.67 | -21.78 | 2.48 | 2.6799 | 2.345 | 511024 |
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