Hot Features
プレミアム
Creative Media and Community Trust Corporation (CMCT)
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 | -1.63 | -33.6082474227 | 4.85 | 5.3558 | 3.125 | 65694 | 3.78598488 | CS |
| 4 | -3.01 | -48.3146067416 | 6.23 | 6.52 | 3.125 | 39114 | 4.66438571 | CS |
| 12 | 2.125 | 194.063926941 | 1.095 | 7.219 | 0.06 | 7911670 | 0.48786944 | CS |
| 26 | -0.65 | -16.7958656331 | 3.87 | 8.3899 | 0.06 | 4948055 | 1.42823952 | CS |
| 52 | -6.58 | -67.1428571429 | 9.8 | 14.41 | 0.06 | 2855628 | 2.43399028 | CS |
| 156 | -2 | -38.3141762452 | 5.22 | 14.41 | 0.06 | 1345912 | 1.82426897 | CS |
| 260 | -7.16 | -68.978805395 | 10.38 | 14.41 | 0.06 | 825513 | 1.95341158 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 3.22 | -0.06 | -1.83 | 3.31 | 3.39 | 3.16 | 14688 |
| 1780612500 | 3.2799999 | -0.03 | -0.91 | 3.24 | 3.4 | 3.2 | 10775 |
| 1780526100 | 3.31 | -0.17 | -4.89 | 3.55 | 3.75 | 3.125 | 57295 |
| 1780439700 | 3.48 | -0.01 | -0.29 | 3.79 | 3.98 | 3.48 | 64159 |
| 1780353300 | 3.49 | -1.05 | -23.13 | 4.46 | 4.59 | 3.45 | 91059 |
| 1780094100 | 4.54 | -0.33 | -6.68 | 4.85 | 5.3558 | 4.332675 | 105180 |
| 1780007700 | 4.865 | 0.04 | 0.93 | 4.7 | 5 | 4.5199999 | 24242 |
| 1779921300 | 4.82 | -0.08 | -1.63 | 4.7699999 | 4.96 | 4.7 | 11277 |
| 1779834900 | 4.9 | 0.04 | 0.82 | 4.8 | 5.23 | 4.8 | 24070 |
| 1779489300 | 4.86 | 0.11 | 2.32 | 4.7 | 4.86 | 4.5599999 | 10583 |
| 1779402900 | 4.75 | 0.03 | 0.64 | 4.63 | 4.755 | 4.571 | 17664 |
| 1779316500 | 4.72 | -0.2 | -4.07 | 4.92 | 5.07 | 4.62 | 27490 |
| 1779230100 | 4.92 | 0.12 | 2.50 | 4.8 | 4.92 | 4.7251 | 14867 |
| 1779143700 | 4.8 | -0.69 | -12.57 | 5.49 | 5.49 | 4.69 | 42619 |
| 1778884500 | 5.49 | 0.17 | 3.20 | 5.21 | 5.49 | 5 | 35416 |
| 1778798100 | 5.32 | -0.42 | -7.32 | 5.66 | 5.66 | 5.3099999 | 44585 |
| 1778711700 | 5.74 | 0.06 | 1.06 | 5.6 | 5.93 | 5.508103 | 19780 |
| 1778625300 | 5.68 | -0.5 | -8.09 | 5.95 | 5.99 | 5.4901 | 40023 |
| 1778538900 | 6.18 | 0.18 | 3.00 | 5.65 | 6.18 | 5.65 | 26683 |
| 1778279700 | 6 | -0.52 | -7.98 | 6.23 | 6.5199999 | 5.26 | 75404 |
| 1778193300 | 6.5199999 | 0.86 | 15.19 | 5.5199999 | 6.5199999 | 5.4501 | 49167 |
| 1778106900 | 5.66 | 0.34 | 6.39 | 5.24 | 5.66 | 5.16 | 32000 |
| 1778020500 | 5.32 | -0.1 | -1.85 | 5.35 | 5.44 | 5.1201 | 22312 |
| 1777934100 | 5.42 | -0.1 | -1.81 | 5.44 | 5.66 | 5.2401 | 19947 |
| 1777674900 | 5.5199999 | 0.34 | 6.56 | 5.15 | 5.59 | 5.1342 | 32327 |
| 1777588500 | 5.18 | -0.43 | -7.66 | 5.24 | 5.2452 | 5.0003 | 34895 |
| 1777502100 | 5.61 | -0.09 | -1.58 | 5.8 | 5.9888 | 5.4901 | 46485 |
| 1777415700 | 5.7 | 0.44 | 8.37 | 5.14 | 6.2699999 | 4.95 | 159783 |
| 1777329300 | 5.26 | -0.12 | -2.23 | 5.22 | 5.39 | 4.91 | 50344 |
| 1777070100 | 5.38 | -0.16 | -2.89 | 5.57 | 5.57 | 5.057 | 35848 |
| 1776983700 | 5.54 | -0.39 | -6.58 | 5.83 | 6.04 | 5.24 | 152279 |
| 1776897300 | 5.93 | -0.53 | -8.20 | 6.4 | 6.4250999 | 5.6 | 53394 |
| 1776810900 | 6.46 | 0.06 | 0.94 | 6.3099999 | 6.99 | 6.1076 | 34761 |
| 1776724500 | 6.4 | 0.24 | 3.95 | 5.99 | 7.219 | 5.5199999 | 70251 |
| 1776465300 | 6.157 | 0.56 | 9.95 | 5.6999999 | 6.761 | 5.4 | 102954 |
| 1776378900 | 5.6 | -1.99 | -26.22 | 7.575 | 7.799 | 5.3 | 124832 |
| 1776292500 | 7.59 | -0.41 | -5.11 | 8.1 | 9.09899 | 7.202 | 189810 |
| 1776206100 | 7.999 | -1.24 | -13.45 | 6.6 | 8.3859999 | 6.237 | 531798 |
| 1776119700 | 9.242 | 4.28 | 86.22 | 5.6 | 11.189 | 5.253 | 17299742 |
| 1775860500 | 4.963 | -1.34 | -21.23 | 6.146 | 6.85 | 4.6999999 | 44497 |
| 1775774100 | 6.301 | 0.59 | 10.27 | 5.8999999 | 6.5 | 5.8999999 | 35566 |
| 1775687700 | 5.714 | -0.64 | -10.07 | 6.018 | 6.177 | 5.5689999 | 58176 |
| 1775601300 | 6.3539999 | 1.35 | 27.03 | 5 | 6.6 | 5 | 58129 |
| 1775514900 | 5.002 | 0.1 | 2.08 | 4.851 | 5.5 | 4.6999999 | 27665 |
| 1775169300 | 4.9 | -0.22 | -4.22 | 4.9399999 | 5.2998999 | 4.709 | 28540 |
| 1775082900 | 5.116 | -1.03 | -16.73 | 5.51 | 5.61 | 4 | 82932 |
| 1774996500 | 6.1439999 | -0.25 | -3.88 | 6.5 | 6.5 | 5.531 | 71205 |
| 1774910100 | 6.3919999 | 0.75 | 13.29 | 5.601 | 8.5 | 5.601 | 218659 |
| 1774650900 | 5.642 | -0.96 | -14.58 | 6.5 | 7.1 | 5.2219999 | 72294 |
| 1774564500 | 6.6049999 | -0.39 | -5.51 | 7.041 | 7.9 | 6.212 | 62404 |
| 1774478100 | 6.99 | -1.78 | -20.30 | 7.58 | 8.21 | 6 | 86582 |
| 1774391700 | 8.77 | -0.53 | -5.70 | 8.21 | 9.11 | 7.2499999 | 113869 |
| 1774305300 | 9.3 | -3.3 | -26.19 | 10.2 | 11 | 9 | 142830 |
| 1774046100 | 12.6 | -1.13 | -8.23 | 12.75 | 13.74 | 11.11 | 110847 |
| 1773959700 | 13.73 | -3.72 | -21.32 | 13.43 | 15.85 | 12.23 | 172180 |
| 1773873300 | 17.45 | 1.04 | 6.34 | 17.46 | 18 | 15 | 1293886 |
| 1773786900 | 16.41 | -37.59 | -69.61 | 41.44 | 47.01 | 15 | 688503 |
| 1773700500 | 54 | -9.49 | -14.95 | 61.01 | 62 | 39.35 | 19040 |
| 1773441300 | 63.49 | -50.51 | -44.31 | 109.5 | 109.5 | 50 | 44736 |
| 1773354900 | 113.99999 | -17 | -12.98 | 131 | 136 | 112 | 2226 |
| 1773268500 | 131 | -3 | -2.24 | 134 | 142 | 127.93 | 950 |
| 1773182100 | 134 | -64 | -32.32 | 167 | 187 | 127 | 4851 |
| 1773095700 | 198 | -31 | -13.54 | 208 | 209.5 | 181.01 | 1117 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
