Hot Features
プレミアム
Cognyte Software Ltd (CGNT)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.909090909091 | 8.8 | 8.88 | 8.485 | 221531 | 8.66239369 | CS |
| 4 | 0.06 | 0.680272108844 | 8.82 | 9.59 | 8 | 297126 | 8.77164546 | CS |
| 12 | 2.39 | 36.8258859784 | 6.49 | 9.59 | 6.38 | 252227 | 7.84791299 | CS |
| 26 | 1.07 | 13.7003841229 | 7.81 | 9.59 | 6.21 | 248474 | 7.42503318 | CS |
| 52 | 2.72 | 44.1558441558 | 6.16 | 9.59 | 5.44 | 306196 | 7.19354472 | CS |
| 156 | -6.77 | -43.2587859425 | 15.65 | 15.93 | 2.305 | 529221 | 6.05863353 | CS |
| 260 | 5.03 | 130.649350649 | 3.85 | 33.37 | 2.305 | 530704 | 11.61141571 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 8.88 | 0.25 | 2.90 | 8.83 | 8.91 | 8.7 | 260937 |
| 1735860900 | 8.63 | -0.02 | -0.23 | 8.66 | 8.8699999 | 8.5399999 | 313281 |
| 1735688100 | 8.65 | 0.05 | 0.58 | 8.65 | 8.68 | 8.525 | 147797 |
| 1735601700 | 8.6 | -0.17 | -1.94 | 8.61 | 8.705 | 8.55 | 194847 |
| 1735342500 | 8.77 | -0.05 | -0.57 | 8.7899999 | 8.8 | 8.485 | 220643 |
| 1735256100 | 8.82 | 0.06 | 0.68 | 8.7 | 8.85 | 8.7 | 253775 |
| 1735077840 | 8.76 | 0.05 | 0.57 | 8.63 | 8.7899999 | 8.63 | 84617 |
| 1734996900 | 8.71 | 0.04 | 0.46 | 8.7 | 8.8 | 8.61 | 172423 |
| 1734737700 | 8.67 | -0.03 | -0.34 | 8.66 | 8.91 | 8.57 | 188365 |
| 1734651300 | 8.7 | 0.1 | 1.16 | 8.72 | 8.78 | 8.6 | 129165 |
| 1734564900 | 8.6 | -0.66 | -7.13 | 9.0944 | 9.25 | 8.52 | 332236 |
| 1734478500 | 9.26 | -0.24 | -2.53 | 9.445 | 9.59 | 9.11 | 332386 |
| 1734392100 | 9.5 | 0.75 | 8.57 | 8.78 | 9.5 | 8.75 | 487912 |
| 1734132900 | 8.75 | -0.22 | -2.45 | 8.81 | 8.91 | 8.52 | 266088 |
| 1734046500 | 8.97 | 0.75 | 9.12 | 8.09 | 9.01 | 8.0399999 | 487452 |
| 1733960100 | 8.22 | -0.4 | -4.64 | 8.8392 | 8.89 | 8 | 648294 |
| 1733873700 | 8.6199999 | -0.15 | -1.71 | 8.68 | 8.95 | 8.605 | 405163 |
| 1733787300 | 8.77 | 0 | 0.00 | 8.8 | 9.03 | 8.74 | 369827 |
| 1733528100 | 8.77 | 0.02 | 0.23 | 8.8393 | 9.01 | 8.76 | 189741 |
| 1733441700 | 8.75 | 0.18 | 2.10 | 8.58 | 9.1199999 | 8.5231 | 340054 |
| 1733355300 | 8.57 | 0.06 | 0.71 | 8.555 | 8.84 | 8.51 | 182016 |
| 1733268900 | 8.51 | 0.28 | 3.40 | 8.22 | 8.6 | 8.0399999 | 306449 |
| 1733182500 | 8.23 | 0.11 | 1.35 | 8.08 | 8.24 | 7.97 | 292406 |
| 1732917840 | 8.1199999 | 0.16 | 2.01 | 7.97 | 8.18 | 7.945 | 64650 |
| 1732750500 | 7.96 | 0.03 | 0.38 | 7.8745 | 7.98 | 7.84 | 134562 |
| 1732664100 | 7.93 | -0.02 | -0.25 | 7.84 | 8.028 | 7.77 | 211742 |
| 1732577700 | 7.95 | 0.13 | 1.66 | 7.98 | 8.07 | 7.82 | 267049 |
| 1732318500 | 7.82 | -0.31 | -3.81 | 8.01 | 8.09 | 7.74 | 210774 |
| 1732232100 | 8.13 | 0.67 | 8.98 | 7.42 | 8.24 | 7.37 | 607318 |
| 1732145700 | 7.46 | 0.48 | 6.88 | 6.87 | 7.5 | 6.87 | 271020 |
| 1732059300 | 6.98 | -0.01 | -0.14 | 6.86 | 7.028 | 6.83 | 139570 |
| 1731972900 | 6.99 | 0.07 | 1.01 | 6.92 | 7 | 6.8 | 180374 |
| 1731713700 | 6.92 | -0.15 | -2.12 | 7.075 | 7.075 | 6.85 | 178502 |
| 1731627300 | 7.07 | -0.26 | -3.55 | 7.305 | 7.305 | 6.93 | 263744 |
| 1731540900 | 7.33 | -0.15 | -2.01 | 7.36 | 7.56 | 7.32 | 200744 |
| 1731454500 | 7.48 | 0.37 | 5.20 | 7.2 | 7.74 | 7.2 | 413551 |
| 1731368100 | 7.11 | 0.18 | 2.60 | 6.95 | 7.2 | 6.935 | 244194 |
| 1731108900 | 6.93 | -0.08 | -1.14 | 6.99 | 7 | 6.89 | 182947 |
| 1731022500 | 7.01 | 0.09 | 1.30 | 6.97 | 7.07 | 6.915 | 465608 |
| 1730936100 | 6.92 | 0.18 | 2.67 | 6.9 | 6.99 | 6.83 | 303804 |
| 1730849700 | 6.74 | 0.26 | 4.01 | 6.49 | 6.76 | 6.45 | 258870 |
| 1730763300 | 6.48 | 0.03 | 0.47 | 6.41 | 6.53 | 6.38 | 188225 |
| 1730500500 | 6.45 | -0.04 | -0.62 | 6.42 | 6.53 | 6.4 | 211448 |
| 1730414100 | 6.49 | -0.1 | -1.52 | 6.57 | 6.6368 | 6.45 | 210717 |
| 1730327700 | 6.59 | 0.01 | 0.15 | 6.58 | 6.73 | 6.545 | 277930 |
| 1730241300 | 6.58 | -0.12 | -1.79 | 6.71 | 6.72 | 6.575 | 168576 |
| 1730154900 | 6.7 | 0.09 | 1.36 | 6.76 | 6.82 | 6.675 | 218390 |
| 1729895700 | 6.61 | -0.04 | -0.60 | 6.65 | 6.73 | 6.59 | 76935 |
| 1729809300 | 6.65 | -0.02 | -0.30 | 6.7 | 6.79 | 6.62 | 131790 |
| 1729722900 | 6.67 | -0.18 | -2.63 | 6.76 | 6.86 | 6.65 | 247440 |
| 1729636500 | 6.85 | -0.1 | -1.44 | 6.92 | 7.01 | 6.84 | 76091 |
| 1729550100 | 6.95 | -0.07 | -1.00 | 6.98 | 7.06 | 6.925 | 87981 |
| 1729290900 | 7.02 | 0.01 | 0.14 | 7.07 | 7.135 | 6.89 | 121533 |
| 1729204500 | 7.01 | 0.16 | 2.34 | 6.85 | 7.09 | 6.78 | 212652 |
| 1729118100 | 6.85 | -0.16 | -2.28 | 7.06 | 7.07 | 6.83 | 156029 |
| 1729031700 | 7.01 | 0.1 | 1.45 | 6.9 | 7.07 | 6.78 | 236197 |
| 1728945300 | 6.91 | 0.22 | 3.29 | 6.68 | 6.92 | 6.5599999 | 375364 |
| 1728686100 | 6.69 | 0.17 | 2.61 | 6.51 | 6.72 | 6.51 | 197761 |
| 1728599700 | 6.5199999 | -0.03 | -0.46 | 6.5 | 6.61 | 6.465 | 197571 |
| 1728513300 | 6.55 | -0.06 | -0.91 | 6.62 | 6.62 | 6.5 | 672907 |
| 1728426900 | 6.61 | 0.03 | 0.46 | 6.6 | 6.68 | 6.5599999 | 195744 |
| 1728340500 | 6.58 | -0.09 | -1.35 | 6.68 | 6.68 | 6.51 | 219776 |
| 1728081300 | 6.67 | 0.2 | 3.09 | 6.535 | 6.68 | 6.46 | 260771 |
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
