Hot Features
プレミアム
ClearSign Technologies Corporation (CLIR)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 1.13 | 1.19 | 1.05 | 87750 | 1.11970532 | CS |
| 4 | 0 | 0 | 1.13 | 1.32 | 1.01 | 138905 | 1.14627997 | CS |
| 12 | 0.25 | 28.4090909091 | 0.88 | 1.32 | 0.7623 | 131682 | 1.00020355 | CS |
| 26 | 0.41 | 56.9444444444 | 0.72 | 1.32 | 0.619 | 99462 | 0.92758054 | CS |
| 52 | -0.22 | -16.2962962963 | 1.35 | 1.35 | 0.619 | 83558 | 0.94316469 | CS |
| 156 | -0.12 | -9.6 | 1.25 | 1.78 | 0.5 | 68402 | 1.04937633 | CS |
| 260 | 0.38 | 50.6666666667 | 0.75 | 6 | 0.35 | 362618 | 2.34244142 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.1299999 | 1.06 | 105857 |
| 1734651300 | 1.08 | -0.01 | -0.92 | 1.15 | 1.19 | 1.05 | 57640 |
| 1734564900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.18 | 1.0801 | 111614 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.15 | 1.09 | 65311 |
| 1734392100 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.07 | 133649 |
| 1734132900 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.16 | 1.06 | 70537 |
| 1734046500 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.17 | 1.1 | 41617 |
| 1733960100 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.17 | 1.11 | 105605 |
| 1733873700 | 1.16 | 0.04 | 3.57 | 1.12 | 1.18 | 1.1 | 152386 |
| 1733787300 | 1.12 | -0.06 | -5.08 | 1.17 | 1.22 | 1.1 | 140902 |
| 1733528100 | 1.18 | -0.03 | -2.48 | 1.3 | 1.3 | 1.17 | 102085 |
| 1733441700 | 1.21 | -0.01 | -0.82 | 1.24 | 1.32 | 1.1869 | 196756 |
| 1733355300 | 1.22 | 0.07 | 6.09 | 1.15 | 1.25 | 1.1299999 | 188217 |
| 1733268900 | 1.15 | -0.02 | -1.71 | 1.24 | 1.24 | 1.1017999 | 98318 |
| 1733182500 | 1.17 | -0.01 | -0.85 | 1.2 | 1.23 | 1.15 | 91379 |
| 1732917840 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.26 | 1.11 | 117416 |
| 1732750500 | 1.12 | 0.09 | 8.74 | 1.09 | 1.18 | 1.06 | 204058 |
| 1732664100 | 1.03 | -0.01 | -0.96 | 1.03 | 1.1 | 1.01 | 54079 |
| 1732577700 | 1.04 | -0.14 | -11.86 | 1.19 | 1.26 | 1.04 | 265404 |
| 1732318500 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.25 | 1.1299999 | 290559 |
| 1732232100 | 1.1299999 | 0.16 | 16.21 | 0.98 | 1.28 | 0.98 | 825290 |
| 1732145700 | 0.9724 | 0.0774 | 8.65 | 0.925 | 1 | 0.925 | 207978 |
| 1732059300 | 0.895 | 0.025 | 2.87 | 0.89 | 0.9299 | 0.8786 | 102247 |
| 1731972900 | 0.87 | 0.01 | 1.16 | 0.88 | 0.88 | 0.8601 | 182600 |
| 1731713700 | 0.86 | -0.0601 | -6.53 | 0.91 | 0.9439 | 0.8507 | 189246 |
| 1731627300 | 0.9201 | -0.02 | -2.13 | 0.92 | 0.98 | 0.9022 | 163212 |
| 1731540900 | 0.9401 | 0.0001 | 0.01 | 0.93 | 0.9924 | 0.91 | 228669 |
| 1731454500 | 0.94 | 0.04 | 4.44 | 0.91 | 0.97 | 0.85 | 415216 |
| 1731368100 | 0.9 | -0.0199 | -2.16 | 0.9199 | 0.9548 | 0.87 | 274373 |
| 1731108900 | 0.9199 | 0.0693 | 8.15 | 0.8202 | 0.9199 | 0.8202 | 108909 |
| 1731022500 | 0.8506 | -0.0362 | -4.08 | 0.8602 | 0.9 | 0.8401 | 98382 |
| 1730936100 | 0.8868 | -0.0333 | -3.62 | 0.93 | 0.9399 | 0.85 | 92505 |
| 1730849700 | 0.9201 | 0.0401 | 4.56 | 0.8574 | 0.94 | 0.8403 | 259626 |
| 1730763300 | 0.88 | 0.005 | 0.57 | 0.8656 | 0.88 | 0.8405 | 157276 |
| 1730500500 | 0.875 | 0.0125 | 1.45 | 0.8366 | 0.875 | 0.825 | 101480 |
| 1730414100 | 0.8625 | 0.0323 | 3.89 | 0.81 | 0.8625 | 0.81 | 101823 |
| 1730327700 | 0.8302 | -0.0192 | -2.26 | 0.8239 | 0.87 | 0.8239 | 187224 |
| 1730241300 | 0.8494 | 0.0294001 | 3.59 | 0.8102 | 0.85 | 0.81 | 107533 |
| 1730154900 | 0.8199999 | 0 | 0.00 | 0.8398 | 0.8398 | 0.8086 | 152285 |
| 1729895700 | 0.8199999 | -0.0125 | -1.50 | 0.7704 | 0.8499 | 0.77 | 50786 |
| 1729809300 | 0.8325 | -0.0225 | -2.63 | 0.8393 | 0.8585 | 0.7925 | 112116 |
| 1729722900 | 0.855 | 0.0328 | 3.99 | 0.8498 | 0.855 | 0.8199999 | 58587 |
| 1729636500 | 0.8222 | -0.0141 | -1.69 | 0.84 | 0.8401 | 0.7924 | 95723 |
| 1729550100 | 0.8363 | 0.0163001 | 1.99 | 0.85 | 0.85 | 0.8199999 | 76392 |
| 1729290900 | 0.8199999 | -0.01185 | -1.42 | 0.8199999 | 0.8498 | 0.8199999 | 63653 |
| 1729204500 | 0.83185 | -0.01815 | -2.14 | 0.8345 | 0.867 | 0.7993 | 100061 |
| 1729118100 | 0.85 | 0.0201 | 2.42 | 0.85 | 0.87 | 0.8245 | 65680 |
| 1729031700 | 0.8299 | -0.0001 | -0.01 | 0.8051 | 0.8599 | 0.8051 | 55811 |
| 1728945300 | 0.83 | -0.006 | -0.72 | 0.8778 | 0.8778 | 0.81 | 67167 |
| 1728686100 | 0.836 | -0.004 | -0.48 | 0.8248 | 0.8699 | 0.8 | 40717 |
| 1728599700 | 0.84 | -0.0048 | -0.57 | 0.8199999 | 0.8494 | 0.7623 | 108942 |
| 1728513300 | 0.8448 | -0.0217 | -2.50 | 0.8663 | 0.92 | 0.8 | 52017 |
| 1728426900 | 0.8665 | -0.0022 | -0.25 | 0.86 | 0.9 | 0.85 | 51359 |
| 1728340500 | 0.8687 | 0.03475 | 4.17 | 0.8799 | 0.8799 | 0.8222 | 49425 |
| 1728081300 | 0.83395 | 0.01385 | 1.69 | 0.8199999 | 0.8498 | 0.8103 | 17185 |
| 1727994900 | 0.8201 | 0.0001001 | 0.01 | 0.85 | 0.85 | 0.8199999 | 16066 |
| 1727908500 | 0.8199999 | 0.0081999 | 1.01 | 0.845 | 0.8598 | 0.8101 | 34743 |
| 1727822100 | 0.8118 | -0.0381 | -4.48 | 0.85 | 0.85 | 0.8101 | 11693 |
| 1727735700 | 0.8499 | 0.0099 | 1.18 | 0.875 | 0.875 | 0.8201 | 25536 |
| 1727476500 | 0.84 | -0.0459 | -5.18 | 0.88 | 0.88 | 0.8199999 | 13269 |
| 1727390100 | 0.8859 | 0.0494 | 5.91 | 0.858 | 0.89 | 0.8300999 | 22958 |
| 1727303700 | 0.8365 | 0.033 | 4.11 | 0.795 | 0.9 | 0.795 | 39637 |
| 1727217300 | 0.8035 | -0.0265 | -3.19 | 0.855 | 0.8698 | 0.8 | 49336 |
| 1727130900 | 0.83 | -0.046 | -5.25 | 0.875 | 0.875 | 0.83 | 35967 |
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
