Hot Features
プレミアム
Comstock Holding Companies Inc (CHCI)
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 | 0.52 | 6.70967741935 | 7.75 | 8.94 | 7.7 | 20354 | 8.3350841 | CS |
| 4 | 0.2602 | 3.24852056231 | 8.0098 | 8.94 | 7.6208 | 13707 | 8.11650273 | CS |
| 12 | -3.21 | -27.9616724739 | 11.48 | 11.78 | 7.59 | 19781 | 8.81558583 | CS |
| 26 | 2.0174 | 32.2649777692 | 6.2526 | 14.48 | 6.15 | 23012 | 9.30775406 | CS |
| 52 | 3.63 | 78.2327586207 | 4.64 | 14.48 | 4.55 | 20189 | 8.12916215 | CS |
| 156 | 3.56 | 75.5838641189 | 4.71 | 14.48 | 3.47 | 14362 | 6.27311831 | CS |
| 260 | 6.07 | 275.909090909 | 2.2 | 15.72 | 1.06 | 117604 | 5.2912065 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 8.27 | -0.02 | -0.24 | 8.2899999 | 8.4415 | 8.26 | 27784 |
| 1737675300 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737588900 | 8.2899999 | 0 | 0.00 | 8.25 | 8.94 | 7.81 | 21512 |
| 1737502500 | 8.2899999 | -0.13 | -1.54 | 8.16 | 8.76 | 8.16 | 18373 |
| 1737156900 | 8.42 | 0.49 | 6.18 | 7.75 | 8.49 | 7.7 | 21176 |
| 1737070500 | 7.93 | 0.02 | 0.25 | 7.89 | 8.22 | 7.89 | 5873 |
| 1736984100 | 7.91 | -0.04 | -0.50 | 7.88 | 8.2 | 7.88 | 5570 |
| 1736897700 | 7.95 | 0.1 | 1.27 | 7.97 | 8.57 | 7.796122 | 4355 |
| 1736811300 | 7.85 | -0.25 | -3.09 | 8.06 | 8.46 | 7.802 | 28550 |
| 1736552100 | 8.1 | 0.06 | 0.75 | 7.95 | 8.1588999 | 7.86 | 10478 |
| 1736379300 | 8.0399999 | -0.25 | -3.02 | 8.6059 | 8.6059 | 8.0399999 | 7260 |
| 1736292900 | 8.2899999 | 0.23 | 2.85 | 8.1199999 | 8.2899999 | 8.06 | 2166 |
| 1736206500 | 8.06 | -0.29 | -3.47 | 8.48 | 8.6 | 8.06 | 13996 |
| 1735947300 | 8.35 | 0.15 | 1.83 | 8.07 | 8.83 | 8.0629 | 18356 |
| 1735860900 | 8.2 | 0.12 | 1.49 | 8.03 | 8.59 | 8.03 | 4766 |
| 1735688100 | 8.08 | 0.05 | 0.62 | 7.8 | 8.45 | 7.76 | 21877 |
| 1735601700 | 8.03 | 0.21 | 2.69 | 7.66 | 8.101 | 7.6208 | 23181 |
| 1735342500 | 7.82 | -0.19 | -2.37 | 8.0098 | 8.0098 | 7.6728 | 11819 |
| 1735256100 | 8.01 | -0.16 | -1.96 | 7.95 | 8.0699 | 7.9 | 12530 |
| 1735077840 | 8.17 | 0.15 | 1.87 | 7.98 | 8.17 | 7.98 | 1902 |
| 1734996900 | 8.02 | -0.17 | -2.08 | 8.02 | 8.35 | 8 | 9595 |
| 1734737700 | 8.19 | 0 | 0.00 | 8.085 | 8.3594 | 7.98 | 44119 |
| 1734651300 | 8.19 | 0.08 | 0.99 | 8 | 8.21 | 7.79 | 9746 |
| 1734564900 | 8.11 | 0.14 | 1.76 | 7.95 | 8.27 | 7.6 | 35769 |
| 1734478500 | 7.97 | 0.18 | 2.31 | 7.98 | 8.1 | 7.82 | 6906 |
| 1734392100 | 7.79 | -0.61 | -7.26 | 8.2225 | 8.35 | 7.63 | 40300 |
| 1734132900 | 8.4 | -0.12 | -1.41 | 8.5 | 8.6758 | 8.4 | 2971 |
| 1734046500 | 8.52 | -0.37 | -4.16 | 8.8 | 9.0444 | 8.45 | 25262 |
| 1733960100 | 8.89 | 0.26 | 3.01 | 8.5399999 | 9.19 | 8.44 | 6863 |
| 1733873700 | 8.63 | -0.19 | -2.15 | 8.6591 | 9.15 | 8.4624 | 8655 |
| 1733787300 | 8.82 | 0.12 | 1.38 | 8.51 | 9.0399999 | 8.41 | 38082 |
| 1733528100 | 8.7 | -0.17 | -1.92 | 8.73 | 9.01 | 8.52 | 16957 |
| 1733441700 | 8.8699999 | -0.32 | -3.48 | 8.83 | 8.8814 | 8.5801 | 7685 |
| 1733355300 | 9.19 | 0.49 | 5.63 | 8.71 | 9.25 | 8.5369 | 24433 |
| 1733268900 | 8.7 | 0.27 | 3.20 | 8.725 | 8.725 | 8.6 | 2302 |
| 1733182500 | 8.43 | 0.27 | 3.31 | 8.05 | 9.2 | 8.05 | 36160 |
| 1732917840 | 8.16 | -0.2 | -2.39 | 8.44 | 8.44 | 8.16 | 5499 |
| 1732750500 | 8.36 | -0.17 | -1.99 | 8.7 | 8.7 | 8.25 | 9070 |
| 1732664100 | 8.53 | -0.74 | -7.98 | 9.33 | 9.33 | 8.44 | 18085 |
| 1732577700 | 9.27 | 0.22 | 2.43 | 9.3 | 9.6199999 | 8.8001 | 18553 |
| 1732318500 | 9.05 | -0.59 | -6.12 | 9.64 | 9.776 | 9.05 | 6915 |
| 1732232100 | 9.64 | 0.17 | 1.80 | 9.2655999 | 9.8053 | 9.0782 | 15740 |
| 1732145700 | 9.47 | 0.11 | 1.18 | 9.2096 | 9.48 | 9.11 | 12890 |
| 1732059300 | 9.36 | 0.84 | 9.86 | 8.505 | 9.48 | 8.41 | 18959 |
| 1731972900 | 8.52 | -0.43 | -4.80 | 8.94 | 8.94 | 8.25 | 76971 |
| 1731713700 | 8.95 | 0.11 | 1.24 | 8.7899999 | 8.99 | 8.7899999 | 6181 |
| 1731627300 | 8.84 | -0.2 | -2.21 | 8.9337 | 9.16 | 8.84 | 12227 |
| 1731540900 | 9.0399999 | -0.03 | -0.33 | 9.38 | 9.53 | 8.7 | 44689 |
| 1731454500 | 9.07 | -0.15 | -1.63 | 9.03 | 9.28 | 8.894 | 20876 |
| 1731368100 | 9.22 | -0.65 | -6.59 | 8.99 | 9.3099 | 7.59 | 67166 |
| 1731108900 | 9.8699999 | 0.26 | 2.71 | 9.71 | 10.0405 | 9.5565 | 25659 |
| 1731022500 | 9.61 | -0.12 | -1.23 | 9.72 | 10.0523 | 9.27 | 54821 |
| 1730936100 | 9.73 | -1.02 | -9.49 | 10.72 | 11.06 | 9.73 | 46846 |
| 1730849700 | 10.75 | -0.47 | -4.19 | 11.25 | 11.626 | 10.75 | 20424 |
| 1730763300 | 11.22 | -0.31 | -2.69 | 11.39 | 11.78 | 11 | 27872 |
| 1730500500 | 11.53 | 0.02 | 0.17 | 11.48 | 11.65 | 11.2 | 9165 |
| 1730414100 | 11.51 | -0.35 | -2.95 | 11.74 | 11.95 | 11.2 | 12285 |
| 1730327700 | 11.86 | -0.3 | -2.43 | 11.95 | 12.28 | 11.5514 | 19162 |
| 1730241300 | 12.155 | 1.07 | 9.60 | 11.17 | 12.185 | 10.8338 | 22075 |
| 1730154900 | 11.09 | 0.2 | 1.84 | 10.99 | 11.3 | 10.7 | 28175 |
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
