Hot Features
プレミアム
Columbia Financial Inc (CLBK)
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 | 0.91 | 5.10948905109 | 17.81 | 19.28 | 17.71 | 64042 | 18.41199641 | CS |
| 4 | 1.635 | 9.56979806848 | 17.085 | 19.28 | 16.7 | 89843 | 18.32263042 | CS |
| 12 | 1.04 | 5.88235294118 | 17.68 | 19.28 | 15.94 | 77730 | 17.55643361 | CS |
| 26 | 3.47 | 22.7540983607 | 15.25 | 19.28 | 13.79 | 89477 | 16.57712295 | CS |
| 52 | 1.77 | 10.4424778761 | 16.95 | 20.46 | 13.79 | 83043 | 16.89450919 | CS |
| 156 | 0.08 | 0.429184549356 | 18.64 | 23 | 13.79 | 125203 | 18.98737935 | CS |
| 260 | 2.22 | 13.4545454545 | 16.5 | 23 | 10.27 | 147781 | 17.17196383 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 18.72 | 0.07 | 0.38 | 18.99 | 19.28 | 18.69 | 113489 |
| 1732318500 | 18.65 | 0.46 | 2.53 | 18.2725 | 18.68 | 18.13 | 60652 |
| 1732232100 | 18.19 | 0.24 | 1.34 | 18.11 | 18.33 | 18.025 | 50395 |
| 1732145700 | 17.95 | -0.13 | -0.72 | 18.12 | 18.23 | 17.74 | 49537 |
| 1732059300 | 18.08 | 0.06 | 0.33 | 17.81 | 18.08 | 17.71 | 46136 |
| 1731972900 | 18.02 | -0.19 | -1.04 | 18.35 | 18.35 | 18.01 | 52493 |
| 1731713700 | 18.21 | -0.38 | -2.04 | 18.71 | 18.725 | 18.1 | 77871 |
| 1731627300 | 18.59 | 0.01 | 0.05 | 18.74 | 18.75 | 18.355 | 76761 |
| 1731540900 | 18.58 | -0.25 | -1.33 | 19.05 | 19.06 | 18.49 | 67194 |
| 1731454500 | 18.83 | -0.31 | -1.62 | 18.95 | 19.26 | 18.74 | 86932 |
| 1731368100 | 19.14 | 0.86 | 4.70 | 18.56 | 19.25 | 18.56 | 170229 |
| 1731108900 | 18.28 | 0.13 | 0.72 | 18.13 | 18.51 | 18.13 | 76210 |
| 1731022500 | 18.15 | -0.82 | -4.32 | 18.68 | 18.8 | 18.1 | 111376 |
| 1730936100 | 18.97 | 1.66 | 9.59 | 18 | 19 | 17.99 | 388906 |
| 1730849700 | 17.31 | 0.47 | 2.79 | 16.885 | 17.32 | 16.885 | 58407 |
| 1730763300 | 16.84 | -0.05 | -0.30 | 16.9 | 16.93 | 16.7 | 59038 |
| 1730500500 | 16.89 | -0.19 | -1.11 | 17.17 | 17.26 | 16.73 | 103676 |
| 1730414100 | 17.08 | -0.29 | -1.67 | 17.4 | 17.42 | 17.08 | 47992 |
| 1730327700 | 17.37 | 0.1 | 0.58 | 17.3 | 17.7 | 17.3 | 53328 |
| 1730241300 | 17.27 | 0.02 | 0.12 | 17.085 | 17.27 | 17.085 | 46236 |
| 1730154900 | 17.25 | 0.56 | 3.36 | 17.06 | 17.27 | 16.85 | 60452 |
| 1729895700 | 16.69 | -0.28 | -1.65 | 17.09 | 17.3 | 16.66 | 69478 |
| 1729809300 | 16.97 | -0.14 | -0.82 | 17.38 | 17.38 | 16.745 | 66563 |
| 1729722900 | 17.11 | 0.15 | 0.88 | 16.8 | 17.14 | 16.8 | 66195 |
| 1729636500 | 16.96 | 0.15 | 0.89 | 16.86 | 17.02 | 16.78 | 38594 |
| 1729550100 | 16.81 | -0.6 | -3.45 | 17.56 | 17.56 | 16.76 | 69355 |
| 1729290900 | 17.41 | -0.22 | -1.25 | 17.66 | 17.66 | 17.39 | 48904 |
| 1729204500 | 17.63 | 0.12 | 0.69 | 17.51 | 17.63 | 17.37 | 53882 |
| 1729118100 | 17.51 | 0.46 | 2.70 | 17.28 | 17.55 | 17.28 | 66119 |
| 1729031700 | 17.05 | 0.27 | 1.61 | 16.87 | 17.4 | 16.84 | 62215 |
| 1728945300 | 16.78 | -0.01 | -0.06 | 16.8 | 17 | 16.6 | 36016 |
| 1728686100 | 16.79 | 0.38 | 2.32 | 16.53 | 16.97 | 16.53 | 46098 |
| 1728599700 | 16.41 | 0.12 | 0.74 | 16.03 | 16.485 | 15.94 | 66387 |
| 1728513300 | 16.29 | 0.16 | 0.99 | 16.12 | 16.37 | 16.12 | 46029 |
| 1728426900 | 16.129999 | -0.1 | -0.62 | 16.32 | 16.329999 | 16.085 | 45375 |
| 1728340500 | 16.23 | -0.05 | -0.31 | 16.29 | 16.29 | 16.065 | 71304 |
| 1728081300 | 16.28 | 0.14 | 0.87 | 16.48 | 16.515 | 16.2319 | 56532 |
| 1727994900 | 16.14 | -0.06 | -0.37 | 16.03 | 16.254999 | 15.98 | 43013 |
| 1727908500 | 16.2 | -0.24 | -1.46 | 16.52 | 16.59 | 16.17 | 50373 |
| 1727822100 | 16.44 | -0.63 | -3.69 | 17.05 | 17.06 | 16.405 | 81335 |
| 1727735520 | 17.07 | 0.06 | 0.35 | 16.98 | 17.19 | 16.86 | 70409 |
| 1727476500 | 17.01 | 0.09 | 0.53 | 17.04 | 17.28 | 16.98 | 61785 |
| 1727390100 | 16.92 | 0.06 | 0.36 | 17.08 | 17.23 | 16.92 | 57287 |
| 1727303700 | 16.86 | -0.14 | -0.82 | 16.99 | 16.99 | 16.79 | 54004 |
| 1727217300 | 17 | -0.24 | -1.39 | 17.2 | 17.285 | 16.97 | 77229 |
| 1727130900 | 17.24 | -0.18 | -1.03 | 17.57 | 17.65 | 17.17 | 66218 |
| 1726871700 | 17.42 | -0.68 | -3.76 | 17.95 | 17.95 | 17.4 | 381845 |
| 1726785300 | 18.1 | 0.3 | 1.69 | 17.91 | 18.1 | 17.65 | 89583 |
| 1726698900 | 17.8 | 0.06 | 0.34 | 17.74 | 18.24 | 17.19 | 145639 |
| 1726612500 | 17.74 | 0.18 | 1.03 | 17.74 | 18.14 | 17.72 | 69650 |
| 1726526100 | 17.56 | 0.22 | 1.27 | 17.44 | 17.69 | 17.24 | 60294 |
| 1726266900 | 17.34 | 0.54 | 3.21 | 17.15 | 17.38 | 17.0601 | 64387 |
| 1726180500 | 16.8 | 0.44 | 2.69 | 16.45 | 16.8 | 16.34 | 62161 |
| 1726094100 | 16.36 | -0.38 | -2.27 | 16.57 | 16.57 | 16.12 | 71962 |
| 1726007700 | 16.739999 | -0.15 | -0.89 | 16.88 | 16.88 | 16.52 | 105584 |
| 1725921300 | 16.89 | -0.1 | -0.59 | 17.01 | 17.105 | 16.87 | 61047 |
| 1725662100 | 16.99 | -0.35 | -2.02 | 17.32 | 17.3688 | 16.94 | 45556 |
| 1725575700 | 17.34 | -0.09 | -0.52 | 17.61 | 17.61 | 17.16 | 50306 |
| 1725489300 | 17.43 | -0.24 | -1.36 | 17.61 | 17.61 | 17.225 | 44165 |
| 1725402900 | 17.67 | -0.09 | -0.51 | 17.68 | 17.99 | 17.46 | 83605 |
| 1725057300 | 17.76 | 0.05 | 0.28 | 17.71 | 17.89 | 17.54 | 48601 |
| 1724970900 | 17.71 | 0.2 | 1.14 | 17.72 | 17.8 | 17.46 | 57441 |
| 1724884500 | 17.51 | 0.06 | 0.34 | 17.45 | 17.77 | 17.42 | 61531 |
| 1724798100 | 17.45 | -0.14 | -0.80 | 17.49 | 17.64 | 17.18 | 54187 |
| 1724711700 | 17.59 | -0.26 | -1.46 | 18 | 18.05 | 17.26 | 118361 |
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
