Hot Features
プレミアム
Clover Health Investments Corporation (CLOV)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.6307 | -17.0921409214 | 3.69 | 3.7551 | 2.91 | 9121244 | 3.2812078 | CS |
| 4 | -1.1207 | -26.8110047847 | 4.18 | 4.47 | 2.91 | 8001349 | 3.81118328 | CS |
| 12 | -0.3407 | -10.0205882353 | 3.4 | 4.71 | 2.455 | 8607788 | 3.47190617 | CS |
| 26 | 2.0393 | 199.931372549 | 1.02 | 4.71 | 0.8638 | 7653297 | 2.69115402 | CS |
| 52 | 2.0193 | 194.163461538 | 1.04 | 4.71 | 0.606 | 8040007 | 1.75010293 | CS |
| 156 | -4.2207 | -57.9766483516 | 7.28 | 7.68 | 0.606 | 8668550 | 2.15469445 | CS |
| 260 | -12.8607 | -80.7832914573 | 15.92 | 28.8499 | 0.606 | 13714407 | 7.11587258 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 3.04 | -0.04 | -1.30 | 3 | 3.08 | 2.99 | 5058995 |
| 1731627300 | 3.08 | -0.08 | -2.53 | 3.1083 | 3.12 | 3.0101 | 6064235 |
| 1731540900 | 3.16 | -0.09 | -2.77 | 3.29 | 3.34 | 3.115 | 5975333 |
| 1731454500 | 3.25 | -0.08 | -2.40 | 3.2599999 | 3.3 | 3.1549999 | 8463549 |
| 1731368100 | 3.33 | -0.08 | -2.35 | 3.3613 | 3.4 | 3.225 | 10607953 |
| 1731108900 | 3.41 | -0.26 | -7.08 | 3.69 | 3.7551 | 3.32 | 13629398 |
| 1731022500 | 3.67 | -0.68 | -15.63 | 3.92 | 3.98 | 3.455 | 19422089 |
| 1730936100 | 4.35 | 0.03 | 0.69 | 4.405 | 4.45 | 4.155 | 15826796 |
| 1730849700 | 4.32 | -0.01 | -0.23 | 4.35 | 4.37 | 4.21 | 5811621 |
| 1730763300 | 4.33 | 0.13 | 3.10 | 4.2 | 4.39 | 4.08 | 6385795 |
| 1730500500 | 4.2 | 0.08 | 1.94 | 4.15 | 4.295 | 4.12 | 6712129 |
| 1730414100 | 4.12 | 0.07 | 1.73 | 4.015 | 4.18 | 3.93 | 6829985 |
| 1730327700 | 4.05 | 0 | 0.00 | 4.0199999 | 4.18 | 3.98 | 3983116 |
| 1730241300 | 4.05 | 0.03 | 0.75 | 4.04 | 4.0599999 | 3.94 | 3345694 |
| 1730154900 | 4.0199999 | 0.1 | 2.55 | 4.01 | 4.09 | 3.97 | 4922630 |
| 1729895700 | 3.92 | 0.13 | 3.43 | 3.815 | 3.9399 | 3.8 | 3915184 |
| 1729809300 | 3.79 | 0.01 | 0.26 | 3.79 | 3.89 | 3.79 | 4453381 |
| 1729722900 | 3.78 | -0.16 | -4.06 | 3.9 | 3.92 | 3.66 | 8019537 |
| 1729636500 | 3.94 | -0.12 | -2.96 | 4.01 | 4.085 | 3.82 | 7292594 |
| 1729550100 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.315 | 4 | 7697622 |
| 1729290900 | 4 | -0.18 | -4.31 | 4.18 | 4.3 | 3.97 | 8263525 |
| 1729204500 | 4.18 | -0.08 | -1.88 | 4.46 | 4.71 | 4.15 | 17337268 |
| 1729118100 | 4.26 | 0.13 | 3.15 | 4.18 | 4.275 | 4.1 | 6809178 |
| 1729031700 | 4.13 | 0.01 | 0.24 | 4.09 | 4.22 | 4.0051 | 7718702 |
| 1728945300 | 4.12 | 0.05 | 1.23 | 4.07 | 4.19 | 3.93 | 7026969 |
| 1728686100 | 4.07 | 0.12 | 3.04 | 4.11 | 4.19 | 4.0039999 | 7162901 |
| 1728599700 | 3.95 | 0.04 | 1.02 | 3.825 | 4.03 | 3.805 | 4771553 |
| 1728513300 | 3.91 | 0.15 | 3.99 | 3.86 | 4.03 | 3.79 | 7308621 |
| 1728426900 | 3.76 | 0.07 | 1.90 | 3.66 | 3.84 | 3.63 | 5306098 |
| 1728340500 | 3.69 | -0.35 | -8.66 | 3.99 | 4.11 | 3.66 | 10497911 |
| 1728081300 | 4.04 | 0.04 | 1.00 | 4.21 | 4.23 | 3.862 | 11980320 |
| 1727994900 | 4 | 0.41 | 11.42 | 3.51 | 4.03 | 3.51 | 28011049 |
| 1727908500 | 3.59 | 0.81 | 29.14 | 2.77 | 3.65 | 2.735 | 25865643 |
| 1727822100 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.93 | 2.74 | 3977527 |
| 1727735520 | 2.82 | 0 | 0.00 | 2.805 | 2.8679 | 2.77 | 2821634 |
| 1727476500 | 2.82 | -0.05 | -1.74 | 2.88 | 2.91 | 2.77 | 3207149 |
| 1727390100 | 2.87 | -0.02 | -0.69 | 2.92 | 2.945 | 2.82 | 3289842 |
| 1727303700 | 2.89 | -0.07 | -2.36 | 2.95 | 3.04 | 2.88 | 7942495 |
| 1727217300 | 2.96 | 0.06 | 2.07 | 2.88 | 2.99 | 2.86 | 8488332 |
| 1727130900 | 2.9 | -0.01 | -0.34 | 2.91 | 2.96 | 2.83 | 3752678 |
| 1726871700 | 2.91 | -0.12 | -3.96 | 3.0299999 | 3.07 | 2.91 | 9636493 |
| 1726785300 | 3.0299999 | 0.03 | 1.00 | 3.0499 | 3.13 | 2.99 | 4421594 |
| 1726698900 | 3 | -0.09 | -2.91 | 3.09 | 3.2 | 3 | 6110477 |
| 1726612500 | 3.09 | 0.03 | 0.98 | 3.09 | 3.15 | 3.05 | 3943009 |
| 1726526100 | 3.06 | 0.07 | 2.34 | 3.02 | 3.13 | 2.92 | 6542438 |
| 1726266900 | 2.99 | 0.22 | 7.94 | 2.835 | 3 | 2.785 | 5287993 |
| 1726180500 | 2.77 | 0.12 | 4.53 | 2.6877 | 2.87 | 2.65 | 5957650 |
| 1726094100 | 2.65 | 0.11 | 4.33 | 2.535 | 2.6787 | 2.4812 | 5696043 |
| 1726007700 | 2.54 | 0.04 | 1.60 | 2.5299999 | 2.59 | 2.47 | 4212819 |
| 1725921300 | 2.5 | -0.01 | -0.40 | 2.58 | 2.64 | 2.5 | 4264246 |
| 1725662100 | 2.5099999 | -0.15 | -5.64 | 2.66 | 2.66 | 2.455 | 6511460 |
| 1725575700 | 2.66 | -0.21 | -7.16 | 2.815 | 2.92 | 2.65 | 7759083 |
| 1725489300 | 2.865 | 0.37 | 14.60 | 2.72 | 2.985 | 2.67 | 18168850 |
| 1725402900 | 2.5 | -0.13 | -4.94 | 2.59 | 2.625 | 2.455 | 11242181 |
| 1725057300 | 2.63 | -0.19 | -6.74 | 2.81 | 2.83 | 2.54 | 18527734 |
| 1724970900 | 2.82 | -0.28 | -9.03 | 3.1 | 3.179 | 2.7900999 | 12810371 |
| 1724884500 | 3.1 | -0.1 | -3.13 | 3.16 | 3.33 | 3.0299999 | 7716317 |
| 1724798100 | 3.2 | -0.13 | -3.90 | 3.29 | 3.4 | 3.15 | 4566008 |
| 1724711700 | 3.33 | -0.01 | -0.30 | 3.33 | 3.38 | 2.91 | 12849207 |
| 1724452500 | 3.34 | -0.02 | -0.60 | 3.4 | 3.63 | 3.33 | 10773696 |
| 1724366100 | 3.36 | -0.14 | -4.00 | 3.69 | 3.815 | 3.33 | 21194664 |
| 1724279700 | 3.5 | 0.4 | 12.90 | 3.09 | 3.55 | 2.99 | 16189404 |
| 1724193300 | 3.1 | -0.08 | -2.52 | 3.2 | 3.32 | 2.93 | 15095551 |
| 1724106900 | 3.18 | 0.35 | 12.37 | 3.13 | 3.47 | 2.75 | 28529078 |
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
