Hot Features
プレミアム
Cellebrite Digital Intelligence Ltd (CLBT)
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 | 1.2 | 5.56070435589 | 21.58 | 23.5 | 20.76 | 1859476 | 22.380444 | CS |
| 4 | 1.53 | 7.2 | 21.25 | 23.5 | 20.76 | 1212778 | 22.24851242 | CS |
| 12 | 4.7 | 25.9955752212 | 18.08 | 23.5 | 17.25 | 1416132 | 20.11082851 | CS |
| 26 | 10.71 | 88.7323943662 | 12.07 | 23.5 | 11.9 | 1381544 | 17.75976186 | CS |
| 52 | 14.85 | 187.263556116 | 7.93 | 23.5 | 7.91 | 1204157 | 15.03428787 | CS |
| 156 | 16.42 | 258.176100629 | 6.36 | 23.5 | 3.8 | 608166 | 12.23124963 | CS |
| 260 | 12.31 | 117.574021012 | 10.47 | 23.5 | 3.8 | 576214 | 12.06408444 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 22.78 | -0.2 | -0.87 | 23.07 | 23.14 | 22.6216 | 1221407 |
| 1737070500 | 22.98 | 0.07 | 0.31 | 22.95 | 23.5 | 22.8 | 1874922 |
| 1736984100 | 22.91 | 0.63 | 2.83 | 22.88 | 23.08 | 22.22 | 2448215 |
| 1736897700 | 22.28 | 0.47 | 2.15 | 21.978 | 22.5299 | 21.86 | 1697661 |
| 1736811300 | 21.81 | 0.24 | 1.11 | 21.18 | 21.8499 | 20.76 | 1689240 |
| 1736552100 | 21.57 | -0.26 | -1.19 | 21.55 | 21.95 | 21.001 | 1572262 |
| 1736379300 | 21.83 | -0.13 | -0.59 | 22 | 22.035 | 21.52 | 2101250 |
| 1736292900 | 21.96 | -0.28 | -1.26 | 22.25 | 22.25 | 21.1012 | 789786 |
| 1736206500 | 22.24 | 0.14 | 0.63 | 22.37 | 22.74 | 22.03 | 658333 |
| 1735947300 | 22.1 | 0.44 | 2.03 | 21.66 | 22.15 | 21.61 | 774000 |
| 1735860900 | 21.66 | -0.37 | -1.68 | 22.14 | 22.25 | 21.35 | 595703 |
| 1735688100 | 22.03 | 0.01 | 0.05 | 22.49 | 22.49 | 21.61 | 721560 |
| 1735601700 | 22.02 | -0.18 | -0.81 | 21.99 | 22.16 | 21.46 | 669101 |
| 1735342500 | 22.2 | -0.31 | -1.38 | 22.44 | 22.44 | 21.8 | 600415 |
| 1735256100 | 22.51 | 0.06 | 0.24 | 22.4 | 22.63 | 22.265 | 615232 |
| 1735077840 | 22.455 | 0.27 | 1.24 | 22.62 | 22.7284 | 22.33 | 494632 |
| 1734996900 | 22.18 | -0.34 | -1.51 | 22.76 | 22.85 | 22.05 | 1226543 |
| 1734737700 | 22.52 | 1.23 | 5.78 | 21.705 | 22.6298 | 21.06 | 1944342 |
| 1734651300 | 21.29 | 0.88 | 4.31 | 20.9138 | 21.52 | 20.61 | 1557987 |
| 1734564900 | 20.41 | 0.18 | 0.89 | 20.175 | 21.07 | 20.05 | 2235455 |
| 1734478500 | 20.23 | -0.06 | -0.30 | 20.14 | 20.38 | 19.67 | 1172754 |
| 1734392100 | 20.29 | 0.41 | 2.06 | 20.1 | 20.31 | 19.69 | 549969 |
| 1734132900 | 19.88 | -0.16 | -0.80 | 20.02 | 20.12 | 19.565 | 642470 |
| 1734046500 | 20.04 | -0.35 | -1.72 | 19.94 | 20.36 | 19.85 | 394235 |
| 1733960100 | 20.39 | 0.5 | 2.51 | 19.8 | 20.5 | 19.51 | 696127 |
| 1733873700 | 19.89 | 0.01 | 0.05 | 19.94 | 20.46 | 19.88 | 696524 |
| 1733787300 | 19.88 | -1.47 | -6.89 | 21.2888 | 21.2888 | 19.82 | 955767 |
| 1733528100 | 21.35 | 0.45 | 2.15 | 21.09 | 21.72 | 21.02 | 1107117 |
| 1733441700 | 20.9 | -0.11 | -0.52 | 21.05 | 21.25 | 20.85 | 776600 |
| 1733355300 | 21.01 | 0.61 | 2.99 | 20.56 | 21.14 | 20.56 | 1860868 |
| 1733268900 | 20.4 | 0.04 | 0.20 | 20.3237 | 20.65 | 20.04 | 1212290 |
| 1733182500 | 20.36 | 0.18 | 0.89 | 20.15 | 20.55 | 20.0293 | 1769150 |
| 1732917840 | 20.18 | 0.29 | 1.46 | 20.15 | 20.41 | 19.985 | 1035225 |
| 1732750500 | 19.89 | -0.04 | -0.20 | 19.9 | 19.99 | 19.39 | 1534928 |
| 1732664100 | 19.93 | -0.06 | -0.30 | 19.82 | 20.29 | 19.79 | 1822729 |
| 1732577700 | 19.99 | 0.27 | 1.37 | 19.96 | 20.24 | 19.76 | 3131731 |
| 1732318500 | 19.72 | -0.46 | -2.28 | 20.23 | 20.27 | 19.7 | 2114435 |
| 1732232100 | 20.18 | 1.18 | 6.21 | 19.09 | 20.25 | 19.09 | 1950445 |
| 1732145700 | 19 | 0.24 | 1.28 | 18.735 | 19.26 | 18.735 | 2018168 |
| 1732059300 | 18.76 | 1.29 | 7.38 | 17.39 | 18.78 | 17.31 | 1533190 |
| 1731972900 | 17.47 | -0.23 | -1.30 | 17.88 | 17.89 | 17.25 | 1142418 |
| 1731713700 | 17.7 | -0.26 | -1.45 | 17.85 | 17.86 | 17.5 | 837239 |
| 1731627300 | 17.96 | 0.15 | 0.84 | 18.11 | 18.27 | 17.45 | 1960397 |
| 1731540900 | 17.81 | -0.77 | -4.14 | 18.69 | 18.7 | 17.76 | 2077284 |
| 1731454500 | 18.58 | 0.21 | 1.14 | 18.14 | 18.99 | 18.14 | 1858489 |
| 1731368100 | 18.37 | -0.24 | -1.29 | 18.6027 | 18.68 | 17.91 | 1843503 |
| 1731108900 | 18.61 | -0.18 | -0.96 | 18.706 | 18.94 | 18.41 | 1413709 |
| 1731022500 | 18.79 | -0.3 | -1.57 | 19.235 | 19.2836 | 18.58 | 1815221 |
| 1730936100 | 19.09 | -0.06 | -0.31 | 20.582 | 20.87 | 18.01 | 3677906 |
| 1730849700 | 19.15 | 0.6 | 3.23 | 18.75 | 19.77 | 18.75 | 2552542 |
| 1730763300 | 18.55 | 0.02 | 0.11 | 18.43 | 18.63 | 18.0663 | 1174533 |
| 1730500500 | 18.53 | 0.38 | 2.09 | 18.29 | 18.59 | 18.18 | 1159271 |
| 1730414100 | 18.15 | -0.21 | -1.14 | 18.17 | 18.39 | 17.93 | 1213001 |
| 1730327700 | 18.36 | -0.12 | -0.65 | 18.54 | 18.62 | 18.21 | 947111 |
| 1730241300 | 18.48 | 0.24 | 1.32 | 18.06 | 18.5 | 17.968 | 847439 |
| 1730154900 | 18.24 | -0.05 | -0.27 | 18.29 | 18.6099 | 18.2 | 997012 |
| 1729895700 | 18.29 | 0.35 | 1.95 | 18.08 | 18.29 | 17.93 | 1084946 |
| 1729809300 | 17.94 | 0.03 | 0.17 | 17.96 | 18.065 | 17.71 | 1015041 |
| 1729722900 | 17.91 | -0.14 | -0.78 | 18.05 | 18.26 | 17.8607 | 436719 |
| 1729636500 | 18.05 | -0.09 | -0.50 | 18.045 | 18.21 | 17.95 | 848315 |
| 1729550100 | 18.14 | -0.01 | -0.06 | 18.15 | 18.225 | 17.86 | 1081441 |
| 1729290900 | 18.15 | -0.34 | -1.84 | 18.6 | 18.755 | 18.14 | 1244228 |
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
