Hot Features
プレミアム
Clearfield Inc (CLFD)
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 | 4.35 | 14.2017629775 | 30.63 | 34.95 | 30.065 | 86342 | 31.81961137 | CS |
| 4 | 3.86 | 12.4035989717 | 31.12 | 34.95 | 29.82 | 101875 | 31.59682707 | CS |
| 12 | -1.07 | -2.9680998613 | 36.05 | 39.0525 | 27.06 | 125991 | 32.71268179 | CS |
| 26 | -2.31 | -6.19469026549 | 37.29 | 44.83 | 27.06 | 114066 | 35.8273085 | CS |
| 52 | 6.78 | 24.0425531915 | 28.2 | 44.83 | 24.776 | 149725 | 33.03860143 | CS |
| 156 | -41.3 | -54.1426324069 | 76.28 | 134.9 | 22.91 | 241405 | 58.00564638 | CS |
| 260 | 21.43 | 158.15498155 | 13.55 | 134.9 | 8.32 | 182017 | 53.6511137 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 34.98 | 1.76 | 5.30 | 33.119999 | 35.06 | 33.09 | 117687 |
| 1735947300 | 33.22 | 1.21 | 3.78 | 32.265 | 33.313 | 31.84 | 79885 |
| 1735860900 | 32.009999 | 1.01 | 3.26 | 31.33 | 32.155 | 31.19 | 80650 |
| 1735688100 | 31 | -0.23 | -0.74 | 31.64 | 31.98 | 30.85 | 83925 |
| 1735601700 | 31.23 | 0.11 | 0.35 | 30.63 | 31.3399 | 30.065 | 99883 |
| 1735342500 | 31.12 | -0.46 | -1.46 | 31.61 | 31.7439 | 30.54 | 78238 |
| 1735256100 | 31.58 | 0.25 | 0.80 | 31.28 | 31.68 | 30.86 | 77268 |
| 1735077840 | 31.33 | 0.9 | 2.96 | 30.2 | 31.345 | 30.2 | 66262 |
| 1734996900 | 30.43 | 0.32 | 1.06 | 30 | 30.8 | 29.985 | 137704 |
| 1734737700 | 30.11 | -0.38 | -1.25 | 30.38 | 31.23 | 30.0505 | 161149 |
| 1734651300 | 30.49 | 0.21 | 0.69 | 30.41 | 31.23 | 30.29 | 101874 |
| 1734564900 | 30.28 | -1.68 | -5.26 | 31.9 | 32.835771 | 29.82 | 132301 |
| 1734478500 | 31.96 | -0.13 | -0.41 | 31.65 | 32.189999 | 31.373 | 70596 |
| 1734392100 | 32.09 | -0.54 | -1.65 | 32.685 | 32.85 | 32 | 60732 |
| 1734132900 | 32.63 | -0.72 | -2.16 | 33.33 | 33.43 | 32.08 | 131118 |
| 1734046500 | 33.35 | 0.61 | 1.86 | 32.549999 | 33.95 | 32.549999 | 100519 |
| 1733960100 | 32.74 | 0.25 | 0.77 | 32.475 | 33.04 | 31.9 | 109311 |
| 1733873700 | 32.49 | 0.17 | 0.53 | 32.045 | 32.63 | 31.7 | 112990 |
| 1733787300 | 32.32 | 1.71 | 5.59 | 30.86 | 32.7682 | 30.86 | 125511 |
| 1733528100 | 30.61 | 1.05 | 3.55 | 30.01 | 31.04 | 29.62 | 131585 |
| 1733441700 | 29.56 | -2.12 | -6.69 | 31.67 | 31.67 | 29.47 | 125626 |
| 1733355300 | 31.68 | 0.43 | 1.38 | 31.31 | 32.06 | 31.31 | 131477 |
| 1733268900 | 31.25 | -0.02 | -0.06 | 31.14 | 31.25 | 30.63 | 88574 |
| 1733182500 | 31.27 | 0.67 | 2.19 | 30.67 | 31.31 | 30.33 | 90387 |
| 1732917840 | 30.6 | 0.62 | 2.07 | 30.32 | 30.91 | 30.32 | 65597 |
| 1732750500 | 29.98 | -0.92 | -2.98 | 31.07 | 31.23 | 29.67 | 130442 |
| 1732664100 | 30.9 | 0.3 | 0.98 | 30.41 | 31.01 | 30.14 | 96405 |
| 1732577700 | 30.6 | 0.33 | 1.09 | 30.5 | 31.45 | 30.085 | 105322 |
| 1732318500 | 30.27 | 0.21 | 0.70 | 30.345 | 30.58 | 29.9 | 105981 |
| 1732232100 | 30.06 | 0.88 | 3.02 | 29.52 | 30.09 | 29.14 | 128909 |
| 1732145700 | 29.18 | 1.18 | 4.21 | 27.912 | 29.195 | 27.5 | 233649 |
| 1732059300 | 28 | 0.64 | 2.34 | 27.06 | 28.43 | 27.06 | 260219 |
| 1731972900 | 27.36 | -0.9 | -3.18 | 28.3 | 28.3 | 27.26 | 134875 |
| 1731713700 | 28.26 | -1.36 | -4.59 | 29.9 | 29.9 | 28.14 | 106996 |
| 1731627300 | 29.62 | -1.03 | -3.36 | 30.85 | 30.85 | 29.17 | 317500 |
| 1731540900 | 30.65 | -2.37 | -7.18 | 33.025 | 33.025 | 30.475 | 205935 |
| 1731454500 | 33.02 | -1.78 | -5.11 | 34.7 | 35.34 | 32.86 | 141017 |
| 1731368100 | 34.8 | 0.6 | 1.75 | 34.23 | 35.44 | 34.23 | 282617 |
| 1731108900 | 34.2 | -2.6 | -7.07 | 34.93 | 35.1453 | 33.06 | 456730 |
| 1731022500 | 36.8 | 0.55 | 1.52 | 35.99 | 37.84 | 35.4 | 350958 |
| 1730936100 | 36.25 | -0.02 | -0.06 | 38.01 | 38.51 | 36.122 | 175374 |
| 1730849700 | 36.27 | 0.77 | 2.17 | 35.48 | 36.465 | 35.316 | 74461 |
| 1730763300 | 35.5 | -0.75 | -2.07 | 36.25 | 36.33 | 35.49 | 70698 |
| 1730500500 | 36.25 | 0.32 | 0.89 | 36.31 | 37.12 | 36.125 | 64922 |
| 1730414100 | 35.93 | -0.19 | -0.53 | 35.93 | 36.28 | 35.275 | 100597 |
| 1730327700 | 36.12 | -0.88 | -2.38 | 36.99 | 37.31 | 35.93 | 83711 |
| 1730241300 | 37 | -0.38 | -1.02 | 36.99 | 37.51 | 36.794 | 82266 |
| 1730154900 | 37.38 | 0.95 | 2.61 | 36.87 | 37.615 | 36.43 | 119018 |
| 1729895700 | 36.43 | 0.1 | 0.28 | 36.64 | 36.905 | 36.2 | 80026 |
| 1729809300 | 36.33 | -0.64 | -1.73 | 36.93 | 37 | 35.9101 | 61671 |
| 1729722900 | 36.97 | -1.64 | -4.25 | 38.35 | 38.485 | 35.74 | 107605 |
| 1729636500 | 38.61 | 0.14 | 0.36 | 38.3 | 39.0525 | 38.085 | 118656 |
| 1729550100 | 38.47 | 0.44 | 1.16 | 38.01 | 38.5 | 37.49 | 59887 |
| 1729290900 | 38.03 | -0.17 | -0.45 | 38.44 | 38.6 | 37.82 | 67840 |
| 1729204500 | 38.2 | 1.03 | 2.77 | 37.33 | 38.805 | 36.88 | 110538 |
| 1729118100 | 37.17 | 0.6 | 1.64 | 36.98 | 37.475 | 36.57 | 93907 |
| 1729031700 | 36.57 | 0.52 | 1.44 | 36 | 36.66 | 35.735 | 82616 |
| 1728945300 | 36.05 | 0.05 | 0.14 | 36.05 | 36.15 | 35.69 | 78633 |
| 1728686100 | 36 | 0.49 | 1.38 | 35.35 | 36 | 35.055 | 70637 |
| 1728599700 | 35.51 | -1.37 | -3.71 | 35.92 | 35.92 | 35.2001 | 100072 |
| 1728513300 | 36.88 | -0.37 | -0.99 | 37.25 | 37.72 | 36.7364 | 112128 |
| 1728426900 | 37.25 | 0.37 | 1.00 | 36.84 | 37.5 | 36.79 | 62039 |
| 1728340500 | 36.88 | -0.39 | -1.05 | 37 | 37.04 | 36.54 | 39835 |
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
