Hot Features
プレミアム
Chord Energy Corporation (CHRD)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -7 | -5.94076211491 | 117.83 | 118.35 | 109.7051 | 1292086 | 112.18181854 | CS |
| 4 | -23.17 | -17.2910447761 | 134 | 134.09 | 109.7051 | 1130175 | 121.02555075 | CS |
| 12 | -19.22 | -14.7789311803 | 130.05 | 139.26 | 109.7051 | 921222 | 126.72942394 | CS |
| 26 | -54.27 | -32.8709872804 | 165.1 | 181.174 | 109.7051 | 857700 | 139.76643573 | CS |
| 52 | -58.58 | -34.5788324184 | 169.41 | 190.23 | 109.7051 | 859196 | 155.29704209 | CS |
| 156 | 105.79 | 2099.00793651 | 5.04 | 190.23 | 5.04 | 526870 | 150.06317405 | CS |
| 260 | 105.79 | 2099.00793651 | 5.04 | 190.23 | 5.04 | 374917 | 150.06317405 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 110.83 | 0.42 | 0.38 | 110.14 | 112.185 | 110.14 | 2945855 |
| 1734651300 | 110.41 | -1.13 | -1.01 | 113.99 | 114.23 | 110.23 | 923139 |
| 1734564900 | 111.54 | -3.55 | -3.08 | 115.48 | 116.005 | 111.5 | 760771 |
| 1734478500 | 115.09 | -1.1 | -0.95 | 115 | 115.96 | 113.5825 | 805488 |
| 1734392100 | 116.19 | -3.09 | -2.59 | 117.675 | 118.35 | 115.92 | 932424 |
| 1734132900 | 119.28 | -0.54 | -0.45 | 119.405 | 119.61 | 117.095 | 774180 |
| 1734046500 | 119.82 | 0.36 | 0.30 | 119.3 | 119.98 | 117.2 | 796472 |
| 1733960100 | 119.46 | 1.54 | 1.31 | 118.7 | 119.705 | 117.3459 | 829022 |
| 1733873700 | 117.92 | -1.41 | -1.18 | 119.995 | 120.07 | 117.59 | 696311 |
| 1733787300 | 119.33 | 2.13 | 1.82 | 118.1401 | 121.36 | 118.1401 | 814471 |
| 1733528100 | 117.2 | -4.51 | -3.71 | 121.21 | 121.21 | 115.9575 | 914012 |
| 1733441700 | 121.71 | -0.61 | -0.50 | 123.32 | 124.01 | 121.63 | 839946 |
| 1733355300 | 122.32 | -5.16 | -4.05 | 127.4899 | 127.34 | 121.54 | 960935 |
| 1733268900 | 127.48 | 0.6 | 0.47 | 127.98 | 129 | 126.19 | 909839 |
| 1733182500 | 126.88 | -0.64 | -0.50 | 128.53 | 128.55 | 125.76 | 882897 |
| 1732917840 | 127.52 | 1.09 | 0.86 | 126.43 | 128.845 | 126.43 | 381484 |
| 1732750500 | 126.43 | -1.58 | -1.23 | 127.07 | 129.77 | 126.24 | 709276 |
| 1732664100 | 128.01 | -2.43 | -1.86 | 130.44999 | 130.68 | 126.9 | 923087 |
| 1732577700 | 130.44 | -3.99 | -2.97 | 133.51 | 134.09 | 129.3 | 4448811 |
| 1732318500 | 134.43 | 2.07 | 1.56 | 132 | 134.54 | 131.84 | 1031296 |
| 1732232100 | 132.36 | 2.52 | 1.94 | 130.66 | 132.94999 | 130.66 | 956282 |
| 1732145700 | 129.84 | 1.87 | 1.46 | 128.47 | 130.09899 | 127.65 | 848349 |
| 1732059300 | 127.97 | -2.36 | -1.81 | 128.97999 | 130.6 | 127.665 | 694112 |
| 1731972900 | 130.33 | 3.05 | 2.40 | 128.5 | 131.44 | 128.5 | 811130 |
| 1731713700 | 127.28 | -3.61 | -2.76 | 130.88999 | 132.26 | 126.58 | 881429 |
| 1731627300 | 130.88999 | 1.84 | 1.43 | 129.72999 | 131.05 | 129.54 | 664659 |
| 1731540900 | 129.05 | 0.45 | 0.35 | 128.63999 | 129.57 | 126.74 | 692591 |
| 1731454500 | 128.6 | -3.07 | -2.33 | 131.77 | 132.9 | 128.36 | 790373 |
| 1731368100 | 131.66999 | -0.34 | -0.26 | 131.38999 | 133.0398 | 130.3 | 899118 |
| 1731108900 | 132.01 | -0.85 | -0.64 | 131.79 | 132.535 | 130.56 | 804514 |
| 1731022500 | 132.86 | 0.9 | 0.68 | 132.425 | 136.37899 | 131.63 | 1401954 |
| 1730936100 | 131.96 | 5.32 | 4.20 | 129.8125 | 132.68 | 129.4995 | 1974792 |
| 1730849700 | 126.64 | 1.37 | 1.09 | 124.47 | 126.75 | 124.46 | 573426 |
| 1730763300 | 125.27 | 1.47 | 1.19 | 124.52 | 126.2607 | 124.52 | 935641 |
| 1730500500 | 123.8 | -1.3 | -1.04 | 125.79 | 126.85 | 123.3 | 1052597 |
| 1730414100 | 125.1 | -1.22 | -0.97 | 127.18 | 127.47 | 125.05 | 689340 |
| 1730327700 | 126.32 | 0.35 | 0.28 | 126.06 | 128.44999 | 125.68 | 603255 |
| 1730241300 | 125.97 | -0.45 | -0.36 | 125.96 | 126.97 | 124.59 | 711473 |
| 1730154900 | 126.42 | -2.43 | -1.89 | 125.16 | 127.015 | 124.5 | 659400 |
| 1729895700 | 128.85 | 1.18 | 0.92 | 128.83 | 129.405 | 127.31 | 853928 |
| 1729809300 | 127.67 | -0.83 | -0.65 | 129.41999 | 129.97999 | 126.855 | 669059 |
| 1729722900 | 128.5 | -1.49 | -1.15 | 130 | 130.44999 | 127.6501 | 390867 |
| 1729636500 | 129.99 | 0.05 | 0.04 | 130.24 | 131.5 | 129.13999 | 660949 |
| 1729550100 | 129.94 | -0.04 | -0.03 | 130.63 | 132.16999 | 128.465 | 836110 |
| 1729290900 | 129.97999 | -0.6 | -0.46 | 130.53 | 131.47 | 128.995 | 815115 |
| 1729204500 | 130.58 | 2.23 | 1.74 | 128.41 | 131.12 | 127.85 | 741814 |
| 1729118100 | 128.35 | 1.85 | 1.46 | 127.54 | 128.85 | 127.43 | 735063 |
| 1729031700 | 126.5 | -5.87 | -4.43 | 129.07 | 129.55 | 126.38 | 1258487 |
| 1728945300 | 132.37 | -1.34 | -1.00 | 132.91 | 133.735 | 131.72999 | 515971 |
| 1728686100 | 133.71 | -0.44 | -0.33 | 133.47999 | 135.05 | 133.47999 | 745385 |
| 1728599700 | 134.15 | 0.9 | 0.68 | 133.13 | 134.76 | 132.3639 | 600440 |
| 1728513300 | 133.25 | -0.1 | -0.07 | 131.65 | 133.52 | 131.01 | 587269 |
| 1728426900 | 133.35 | -4.43 | -3.22 | 135.32 | 135.32 | 132.285 | 643462 |
| 1728340500 | 137.78 | 1.33 | 0.97 | 137.08 | 139.26 | 136.44999 | 911530 |
| 1728081300 | 136.44999 | 1.75 | 1.30 | 136.69 | 137.88 | 135.02 | 550743 |
| 1727994900 | 134.69999 | 3.83 | 2.93 | 131.01929 | 134.865 | 130.16 | 806857 |
| 1727908500 | 130.87 | 0.28 | 0.21 | 132.4 | 133.12029 | 130.01 | 675092 |
| 1727822100 | 130.59 | 0.36 | 0.28 | 129.16 | 133 | 128.25 | 816885 |
| 1727735520 | 130.22999 | -0.57 | -0.44 | 130.05 | 131.56 | 128.9 | 902588 |
| 1727476500 | 130.8 | 3.39 | 2.66 | 128.09 | 131.169 | 128.09 | 888540 |
| 1727390100 | 127.41 | -5.41 | -4.07 | 130.15 | 131.52 | 126.965 | 1085603 |
| 1727303700 | 132.82 | -1.98 | -1.47 | 134.54 | 134.83 | 131.83 | 924304 |
| 1727217300 | 134.8 | -2.5 | -1.82 | 139.07 | 139.28 | 134.72999 | 888478 |
| 1727130900 | 137.3 | 0.57 | 0.42 | 137.76 | 140.155 | 136.41 | 599461 |
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
