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 | -0.0277 | -4.07892799293 | 0.6791 | 0.76 | 0.6307 | 105903 | 0.71635897 | CS |
| 4 | -0.0966 | -12.9144385027 | 0.748 | 0.78 | 0.630001 | 102022 | 0.71832324 | CS |
| 12 | -1.1236 | -63.3014084507 | 1.775 | 2.947 | 0.630001 | 3583481 | 1.90480046 | CS |
| 26 | -18.8486 | -96.6594871795 | 19.5 | 21 | 0.630001 | 2026605 | 2.3868532 | CS |
| 52 | -35.3486 | -98.1905555556 | 36 | 44.9 | 0.630001 | 999193 | 2.54340633 | CS |
| 156 | -79.5486 | -99.1877805486 | 80.2 | 83.15 | 0.630001 | 345316 | 4.58404658 | CS |
| 260 | -117.7486 | -99.4498310811 | 118.4 | 174.5 | 0.630001 | 227105 | 13.39658522 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.7 | -0.0189 | -2.63 | 0.7373 | 0.75 | 0.65 | 138258 |
| 1741390500 | 0.7189 | -0.031 | -4.13 | 0.7578 | 0.7578 | 0.6696 | 120723 |
| 1741304100 | 0.7499 | 0.0296 | 4.11 | 0.732449 | 0.76 | 0.7249 | 113345 |
| 1741217700 | 0.7203 | 0.0353 | 5.15 | 0.686 | 0.73 | 0.6739 | 87325 |
| 1741131300 | 0.685 | 0.005 | 0.74 | 0.6791 | 0.6897 | 0.6307 | 69864 |
| 1741044900 | 0.68 | -0.008 | -1.16 | 0.6899999 | 0.6929999 | 0.6342 | 98053 |
| 1740785700 | 0.6879999 | -0.031 | -4.31 | 0.6905 | 0.717 | 0.661 | 70583 |
| 1740699300 | 0.719 | 0.0079 | 1.11 | 0.72 | 0.72 | 0.668001 | 37706 |
| 1740612900 | 0.7111 | 0.0113 | 1.61 | 0.6899999 | 0.73 | 0.6701 | 55171 |
| 1740526500 | 0.6998 | -0.0002 | -0.03 | 0.68 | 0.7 | 0.630001 | 161853 |
| 1740440100 | 0.7 | -0.0382 | -5.17 | 0.7572 | 0.7572 | 0.6856 | 143104 |
| 1740180900 | 0.7382 | -0.0208 | -2.74 | 0.765 | 0.766 | 0.72 | 114875 |
| 1740094500 | 0.759 | 0.041 | 5.71 | 0.7 | 0.78 | 0.6949999 | 255444 |
| 1740008100 | 0.718 | 0.004 | 0.56 | 0.715 | 0.73 | 0.6998 | 81502 |
| 1739921700 | 0.714 | -0.0173 | -2.37 | 0.73 | 0.731199 | 0.7002 | 68051 |
| 1739576100 | 0.7312999 | 0.0112999 | 1.57 | 0.708 | 0.738 | 0.708 | 110401 |
| 1739489700 | 0.72 | -0.0008 | -0.11 | 0.7365 | 0.74639 | 0.7049 | 66693 |
| 1739403300 | 0.7208 | 0.0208 | 2.97 | 0.6939999 | 0.73 | 0.6873 | 81670 |
| 1739316900 | 0.7 | -0.05 | -6.67 | 0.748 | 0.748 | 0.7 | 63793 |
| 1739230500 | 0.75 | 0.0401 | 5.65 | 0.7229 | 0.75 | 0.67 | 164218 |
| 1738971300 | 0.7099 | 0.007 | 1.00 | 0.6899999 | 0.725 | 0.67 | 112673 |
| 1738884900 | 0.7029 | -0.0341 | -4.63 | 0.72 | 0.7368 | 0.67 | 134131 |
| 1738798500 | 0.737 | -0.036 | -4.66 | 0.758 | 0.779703 | 0.7014 | 90969 |
| 1738712100 | 0.773 | 0.0006 | 0.08 | 0.77 | 0.777 | 0.75 | 101086 |
| 1738625700 | 0.7724 | 0.0124 | 1.63 | 0.73 | 0.7999 | 0.7119 | 158847 |
| 1738366500 | 0.76 | 0.0885 | 13.18 | 0.6977 | 0.7965 | 0.6773 | 290280 |
| 1738280100 | 0.6715 | -0.0896 | -11.77 | 0.7802 | 0.8257 | 0.635 | 635399 |
| 1738193700 | 0.7611 | -0.1511 | -16.56 | 0.89 | 0.9107 | 0.72 | 343346 |
| 1738107300 | 0.9122 | -0.0475 | -4.95 | 0.96 | 0.9787 | 0.8415 | 191627 |
| 1738020900 | 0.9597 | 0.0797 | 9.06 | 0.8101 | 0.9745 | 0.8101 | 453752 |
| 1737761700 | 0.88 | 0.088 | 11.11 | 0.77 | 0.8903 | 0.77 | 282662 |
| 1737675300 | 0.792 | 0 | 0.00 | 0.792 | 0.792 | 0.792 | 0 |
| 1737588900 | 0.792 | -0.028 | -3.41 | 0.8549 | 0.8549 | 0.78 | 157602 |
| 1737502500 | 0.8199999 | 0.0677999 | 9.01 | 0.7762 | 0.88 | 0.77 | 454495 |
| 1737156900 | 0.7522 | -0.0282 | -3.61 | 0.767 | 0.7821 | 0.6899999 | 954550 |
| 1737070500 | 0.7804 | -0.0919 | -10.54 | 0.8808 | 0.899999 | 0.75 | 626353 |
| 1736984100 | 0.8723 | -0.1177 | -11.89 | 1.02 | 1.03 | 0.8001 | 875690 |
| 1736897700 | 0.99 | 0.0395 | 4.16 | 1 | 1.06 | 0.96 | 410924 |
| 1736811300 | 0.9505 | -0.0095 | -0.99 | 0.941 | 1.04 | 0.921 | 522805 |
| 1736552100 | 0.96 | -0.12 | -11.11 | 1.1088 | 1.1399999 | 0.919 | 1073603 |
| 1736379300 | 1.08 | -0.41 | -27.52 | 1.45 | 1.46 | 0.9999 | 1024362 |
| 1736292900 | 1.49 | -0.19 | -11.31 | 1.62 | 1.68 | 1.4302 | 559641 |
| 1736206500 | 1.68 | -0.06 | -3.50 | 1.8 | 1.93 | 1.36 | 1263254 |
| 1735947300 | 1.741 | -0.35 | -16.74 | 1.814 | 1.831 | 1.67 | 1018426 |
| 1735860900 | 2.091 | -0.16 | -7.07 | 2.947 | 2.947 | 2.012 | 10457806 |
| 1735688100 | 2.25 | 0.64 | 39.41 | 1.7 | 2.347 | 1.7 | 2724777 |
| 1735601700 | 1.6139999 | -0.12 | -6.81 | 1.733 | 1.75 | 1.489 | 480392 |
| 1735342500 | 1.732 | -0.05 | -2.86 | 1.838 | 2.182 | 1.501 | 739429 |
| 1735256100 | 1.783 | 0.35 | 24.66 | 1.522 | 1.783 | 1.45 | 565454 |
| 1735077840 | 1.4302999 | 0.2 | 16.19 | 1.28 | 1.45 | 1.2 | 269078 |
| 1734996900 | 1.231 | -0.03 | -2.61 | 1.337 | 1.38 | 1.1119999 | 598967 |
| 1734737700 | 1.264 | -0.22 | -14.54 | 1.5029999 | 1.55 | 1.189 | 710025 |
| 1734651300 | 1.479 | -0.14 | -8.76 | 1.627 | 1.687 | 1.479 | 180682 |
| 1734564900 | 1.621 | 0.03 | 2.01 | 1.676 | 1.75 | 1.602 | 118238 |
| 1734478500 | 1.589 | -0.2 | -11.13 | 1.775 | 1.8 | 1.5 | 205449 |
| 1734392100 | 1.7879999 | -0.21 | -10.56 | 1.98 | 2.019 | 1.7879999 | 144214 |
| 1734132900 | 1.999 | -0.07 | -3.34 | 2.05 | 2.14 | 1.85 | 91787 |
| 1734046500 | 2.068 | -0.01 | -0.48 | 2.122 | 2.18 | 2.009 | 42139 |
| 1733960100 | 2.078 | -0.14 | -6.14 | 2.199 | 2.347 | 2.05 | 97650 |
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
