Hot Features
プレミアム
Creative Media and Community Trust Corporation (CMCT)
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 | 0.113 | 14.7327249022 | 0.767 | 0.8981 | 0.69 | 522216 | 0.77587306 | CS |
| 4 | 0.6962 | 378.781284004 | 0.1838 | 1.93 | 0.1489 | 10133225 | 0.24851528 | CS |
| 12 | 0.433 | 96.8680089485 | 0.447 | 1.93 | 0.1112 | 4063856 | 0.23730551 | CS |
| 26 | -1.46 | -62.3931623932 | 2.34 | 2.5899 | 0.1112 | 1941165 | 0.27559145 | CS |
| 52 | -2.71 | -75.4874651811 | 3.59 | 4.49 | 0.1112 | 976449 | 0.29190547 | CS |
| 156 | -6.32 | -87.7777777778 | 7.2 | 8.315 | 0.1112 | 338963 | 0.51834018 | CS |
| 260 | -14.19 | -94.1605839416 | 15.07 | 17.45 | 0.1112 | 225281 | 1.52255712 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 1.51 | 864.96 | 1.8 | 1.93 | 1.36 | 1263254 |
| 1735947300 | 0.1741 | -0.035 | -16.74 | 0.1814 | 0.1831 | 0.167 | 10184262 |
| 1735860900 | 0.2091 | -0.0159 | -7.07 | 0.2947 | 0.2947 | 0.2012 | 104578065 |
| 1735688100 | 0.225 | 0.0636001 | 39.41 | 0.17 | 0.2347 | 0.17 | 27247770 |
| 1735601700 | 0.1613999 | -0.0118 | -6.81 | 0.1733 | 0.175 | 0.1489 | 4803927 |
| 1735342500 | 0.1732 | -0.0051 | -2.86 | 0.1838 | 0.2182 | 0.1501 | 7394297 |
| 1735256100 | 0.1782999 | 0.0352699 | 24.66 | 0.1522 | 0.1782999 | 0.145 | 5654548 |
| 1735077840 | 0.14303 | 0.01993 | 16.19 | 0.128 | 0.145 | 0.12 | 2690786 |
| 1734996900 | 0.1231 | -0.0033 | -2.61 | 0.1337 | 0.138 | 0.1112 | 5989677 |
| 1734737700 | 0.1264 | -0.0215 | -14.54 | 0.1503 | 0.155 | 0.1189 | 7100258 |
| 1734651300 | 0.1479 | -0.0142 | -8.76 | 0.1627 | 0.1687 | 0.1479 | 1806821 |
| 1734564900 | 0.1621 | 0.0032 | 2.01 | 0.1676 | 0.175 | 0.1602 | 1182380 |
| 1734478500 | 0.1589 | -0.0199 | -11.13 | 0.1775 | 0.18 | 0.15 | 2054490 |
| 1734392100 | 0.1787999 | -0.0211 | -10.56 | 0.198 | 0.2019 | 0.1787999 | 1442140 |
| 1734132900 | 0.1999 | -0.0069 | -3.34 | 0.2049999 | 0.214 | 0.185 | 917876 |
| 1734046500 | 0.2068 | -0.001 | -0.48 | 0.2122 | 0.218 | 0.2009 | 421396 |
| 1733960100 | 0.2078 | -0.0136 | -6.14 | 0.2199 | 0.2347 | 0.2049999 | 976507 |
| 1733873700 | 0.2214 | 0.0165 | 8.05 | 0.2115 | 0.227 | 0.2087 | 1385913 |
| 1733787300 | 0.2049 | -0.0818 | -28.53 | 0.2693999 | 0.2693999 | 0.1802 | 6482311 |
| 1733528100 | 0.2867 | -0.0032 | -1.10 | 0.3047 | 0.304949 | 0.276 | 578846 |
| 1733441700 | 0.2899 | 0.01 | 3.57 | 0.3086 | 0.3109 | 0.28 | 762583 |
| 1733355300 | 0.2799 | -0.0173 | -5.82 | 0.2945999 | 0.2989 | 0.2752 | 650113 |
| 1733268900 | 0.2972 | 0.0072 | 2.48 | 0.3033 | 0.3098 | 0.2715 | 786494 |
| 1733182500 | 0.29 | 0.0219 | 8.17 | 0.275099 | 0.3192 | 0.27 | 1429332 |
| 1732917840 | 0.2681 | 0.0225 | 9.16 | 0.2651 | 0.2761 | 0.2607999 | 511959 |
| 1732750500 | 0.2456 | 0.005 | 2.08 | 0.2522 | 0.273 | 0.2435 | 1051202 |
| 1732664100 | 0.2406 | 0.0061 | 2.60 | 0.2391 | 0.251 | 0.235 | 628938 |
| 1732577700 | 0.2345 | 0.01 | 4.45 | 0.2363 | 0.24 | 0.2245 | 702402 |
| 1732318500 | 0.2245 | -0.0225 | -9.11 | 0.241399 | 0.2427 | 0.2211 | 1105792 |
| 1732232100 | 0.247 | 0.0197 | 8.67 | 0.2262 | 0.2499 | 0.2122 | 835103 |
| 1732145700 | 0.2273 | -0.0283 | -11.07 | 0.25886 | 0.25886 | 0.21 | 1005880 |
| 1732059300 | 0.2556 | -0.0031 | -1.20 | 0.2562999 | 0.2651 | 0.2492 | 800229 |
| 1731972900 | 0.2587 | -0.0193 | -6.94 | 0.2959 | 0.3 | 0.2525 | 715475 |
| 1731713700 | 0.278 | -0.028 | -9.15 | 0.3099 | 0.3099 | 0.2764 | 429423 |
| 1731627300 | 0.306 | 0.0199 | 6.96 | 0.3 | 0.316 | 0.27675 | 520941 |
| 1731540900 | 0.2861 | -0.0139 | -4.63 | 0.32 | 0.3255 | 0.275001 | 1066775 |
| 1731454500 | 0.3 | -0.0633 | -17.42 | 0.36 | 0.37 | 0.2902 | 1394029 |
| 1731368100 | 0.3633 | -0.0147 | -3.89 | 0.382 | 0.3899 | 0.363 | 309342 |
| 1731108900 | 0.378 | -0.0145 | -3.69 | 0.3926 | 0.3996 | 0.361 | 448074 |
| 1731022500 | 0.3925 | -0.008 | -2.00 | 0.4149 | 0.42 | 0.37 | 460131 |
| 1730936100 | 0.4005 | 0.0295 | 7.95 | 0.3899 | 0.419 | 0.37505 | 545858 |
| 1730849700 | 0.371 | -0.0125 | -3.26 | 0.385 | 0.4024 | 0.363 | 503789 |
| 1730763300 | 0.3835 | 0.0225 | 6.23 | 0.3901 | 0.4197 | 0.356 | 981459 |
| 1730500500 | 0.361 | -0.0855 | -19.15 | 0.447 | 0.4899 | 0.355 | 987329 |
| 1730414100 | 0.4465 | -0.0376 | -7.77 | 0.49 | 0.49 | 0.431 | 559184 |
| 1730327700 | 0.4841 | -0.021 | -4.16 | 0.51 | 0.5346999 | 0.4706 | 436458 |
| 1730241300 | 0.5051 | -0.0044 | -0.86 | 0.4997 | 0.54 | 0.49 | 372202 |
| 1730154900 | 0.5094999 | 0.0492999 | 10.71 | 0.4685 | 0.511 | 0.4685 | 463740 |
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
