Hot Features
プレミアム
Chord Energy Corporation (CHRD)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.67 | -7.15819022457 | 121.12 | 121.8007 | 112.4 | 684086 | 116.82557737 | CS |
| 4 | -7.03 | -5.8838299297 | 119.48 | 129.32 | 112.4 | 656150 | 121.94057852 | CS |
| 12 | -19.48 | -14.7654058971 | 131.93 | 134.54 | 109.5874 | 853243 | 122.80839639 | CS |
| 26 | -60.61 | -35.0225355368 | 173.06 | 173.53 | 109.5874 | 838067 | 131.3804671 | CS |
| 52 | -45.05 | -28.6031746032 | 157.5 | 190.23 | 109.5874 | 875986 | 152.66905331 | CS |
| 156 | 107.41 | 2131.15079365 | 5.04 | 190.23 | 5.04 | 547780 | 148.94867077 | CS |
| 260 | 107.41 | 2131.15079365 | 5.04 | 190.23 | 5.04 | 380669 | 148.94867077 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 112.45 | -3.25 | -2.81 | 114.86 | 114.86 | 111.5 | 1132592 |
| 1738280100 | 115.7 | -1.07 | -0.92 | 117.63 | 117.79 | 115.15 | 612055 |
| 1738193700 | 116.77 | 0.15 | 0.13 | 116.43 | 117.185 | 115.25 | 405631 |
| 1738107300 | 116.62 | -0.64 | -0.55 | 117.57 | 118.81 | 115.23 | 768865 |
| 1738020900 | 117.26 | -0.2 | -0.17 | 117.67 | 119.77 | 116.16 | 835247 |
| 1737761700 | 117.46 | -4.65 | -3.81 | 121.12 | 121.8007 | 117.24 | 798632 |
| 1737675300 | 122.11 | 0 | 0.00 | 122.11 | 122.11 | 122.11 | 0 |
| 1737588900 | 122.11 | -2.07 | -1.67 | 123.38 | 124.08 | 122 | 594047 |
| 1737502500 | 124.18 | -2.13 | -1.69 | 125 | 126.3 | 123.6825 | 715903 |
| 1737156900 | 126.31 | 0.05 | 0.04 | 126.62 | 127.1999 | 125.48 | 577480 |
| 1737070500 | 126.26 | -1.52 | -1.19 | 127.12 | 128.31 | 125.96 | 599606 |
| 1736984100 | 127.78 | 1.08 | 0.85 | 127.84 | 129.32 | 127.33 | 638560 |
| 1736897700 | 126.7 | 0.94 | 0.75 | 124.91 | 127.99 | 124.73 | 559184 |
| 1736811300 | 125.76 | 1.98 | 1.60 | 123.3 | 126.67 | 123.3 | 657773 |
| 1736552100 | 123.78 | 1.18 | 0.96 | 124.7 | 127.1 | 123.73 | 629852 |
| 1736379300 | 122.6 | -0.19 | -0.15 | 121.99 | 122.77 | 120.81 | 672912 |
| 1736292900 | 122.79 | 0.64 | 0.52 | 122.9 | 124.25 | 122.21 | 620436 |
| 1736206500 | 122.15 | 1.2 | 0.99 | 121.54 | 124.5 | 121.54 | 917627 |
| 1735947300 | 120.95 | 2.06 | 1.73 | 119.48 | 121.3099 | 118.7642 | 550747 |
| 1735860900 | 118.89 | 1.97 | 1.68 | 118.49 | 119.99 | 117.95 | 609501 |
| 1735688100 | 116.92 | 3.04 | 2.67 | 114.27 | 117.36 | 114.175 | 688069 |
| 1735601700 | 113.88 | 1.81 | 1.62 | 112.65 | 115.34 | 111.6401 | 549538 |
| 1735342500 | 112.07 | -0.38 | -0.34 | 112.35 | 113.405 | 111.531 | 633642 |
| 1735256100 | 112.45 | -0.73 | -0.64 | 113.36 | 113.6261 | 112 | 563708 |
| 1735077840 | 113.18 | 1.67 | 1.50 | 111.99 | 113.41 | 110.72 | 266733 |
| 1734996900 | 111.51 | 0.68 | 0.61 | 110.4 | 111.91 | 109.5874 | 773475 |
| 1734737700 | 110.83 | 0.42 | 0.38 | 110.33 | 112.185 | 109.7051 | 2991161 |
| 1734651300 | 110.41 | -1.13 | -1.01 | 113.49 | 114.23 | 110.23 | 935558 |
| 1734564900 | 111.54 | -3.55 | -3.08 | 115.48 | 116.005 | 111.5 | 762693 |
| 1734478500 | 115.09 | -1.1 | -0.95 | 115.12 | 115.96 | 113.5825 | 825361 |
| 1734392100 | 116.19 | -3.09 | -2.59 | 117.83 | 118.35 | 115.92 | 945655 |
| 1734132900 | 119.28 | -0.54 | -0.45 | 119.52 | 119.61 | 117.095 | 779540 |
| 1734046500 | 119.82 | 0.36 | 0.30 | 118.82 | 119.98 | 117.2 | 807084 |
| 1733960100 | 119.46 | 1.54 | 1.31 | 118.57 | 119.705 | 117.3459 | 836217 |
| 1733873700 | 117.92 | -1.41 | -1.18 | 119.89 | 120.245 | 117.59 | 702484 |
| 1733787300 | 119.33 | 2.13 | 1.82 | 119.02 | 121.36 | 118.1401 | 837201 |
| 1733528100 | 117.2 | -4.51 | -3.71 | 121.21 | 121.21 | 115.9575 | 918390 |
| 1733441700 | 121.71 | -0.61 | -0.50 | 122.27 | 124.01 | 121.63 | 857526 |
| 1733355300 | 122.32 | -5.16 | -4.05 | 127.45 | 127.34 | 121.54 | 966149 |
| 1733268900 | 127.48 | 0.6 | 0.47 | 128 | 129 | 126.19 | 918824 |
| 1733182500 | 126.88 | -0.64 | -0.50 | 127.72 | 128.65 | 125.76 | 895464 |
| 1732917840 | 127.52 | 1.09 | 0.86 | 126.43 | 128.845 | 126.43 | 382804 |
| 1732750500 | 126.43 | -1.58 | -1.23 | 126.81 | 129.77 | 126.24 | 715768 |
| 1732664100 | 128.01 | -2.43 | -1.86 | 130.91 | 130.91 | 126.9 | 933556 |
| 1732577700 | 130.44 | -3.99 | -2.97 | 134 | 134.09 | 129.3 | 4461895 |
| 1732318500 | 134.43 | 2.07 | 1.56 | 132 | 134.54 | 131.0102 | 1044868 |
| 1732232100 | 132.36 | 2.52 | 1.94 | 131 | 132.94999 | 130.2426 | 961893 |
| 1732145700 | 129.84 | 1.87 | 1.46 | 128.08 | 130.09899 | 127.65 | 859455 |
| 1732059300 | 127.97 | -2.36 | -1.81 | 129.22999 | 130.6 | 127.665 | 715083 |
| 1731972900 | 130.33 | 3.05 | 2.40 | 128.75 | 131.44 | 128.435 | 820095 |
| 1731713700 | 127.28 | -3.61 | -2.76 | 130.88999 | 132.26 | 126.58 | 882071 |
| 1731627300 | 130.88999 | 1.84 | 1.43 | 129.75 | 131.05 | 129.38999 | 671188 |
| 1731540900 | 129.05 | 0.45 | 0.35 | 128.68 | 129.57 | 126.74 | 699851 |
| 1731454500 | 128.6 | -3.07 | -2.33 | 131.77 | 132.9 | 128.36 | 790975 |
| 1731368100 | 131.66999 | -0.34 | -0.26 | 131.52 | 133.0398 | 130.3 | 912758 |
| 1731108900 | 132.01 | -0.85 | -0.64 | 131.93 | 132.535 | 130.56 | 812693 |
| 1731022500 | 132.86 | 0.9 | 0.68 | 131.96 | 136.37899 | 131.44 | 1425326 |
| 1730936100 | 131.96 | 5.32 | 4.20 | 129.96 | 132.68 | 129.44999 | 1974992 |
| 1730849700 | 126.64 | 1.37 | 1.09 | 125.53 | 126.75 | 124.46 | 579632 |
| 1730763300 | 125.27 | 1.47 | 1.19 | 124.52 | 126.2607 | 124.2155 | 940076 |
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
