Hot Features
プレミアム
Cumulus Media Inc (CMLS)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1073 | 13.0424212957 | 0.8227 | 0.93 | 0.753 | 34443 | 0.86995152 | CS |
| 4 | 0.23 | 32.8571428571 | 0.7 | 0.93 | 0.7 | 39012 | 0.80455388 | CS |
| 12 | 0.038 | 4.2600896861 | 0.892 | 0.94 | 0.631 | 58482 | 0.75385419 | CS |
| 26 | -1.16 | -55.5023923445 | 2.09 | 2.12 | 0.631 | 49418 | 1.0547871 | CS |
| 52 | -3.89 | -80.7053941909 | 4.82 | 4.9 | 0.631 | 52134 | 2.18104313 | CS |
| 156 | -9.4 | -90.9970958374 | 10.33 | 15.67 | 0.631 | 106471 | 6.43105667 | CS |
| 260 | -13.58 | -93.5906271537 | 14.51 | 15.67 | 0.631 | 109801 | 6.77029813 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.9101 | 0.0101 | 1.12 | 0.9 | 0.929799 | 0.8225 | 32718 |
| 1738107300 | 0.9 | 0.0199 | 2.26 | 0.87 | 0.9 | 0.86 | 32533 |
| 1738020900 | 0.8801 | 0.0034 | 0.39 | 0.87 | 0.90009 | 0.8504 | 33615 |
| 1737761700 | 0.8767 | 0.1237 | 16.43 | 0.888 | 0.89 | 0.8046 | 57056 |
| 1737675300 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1737588900 | 0.753 | -0.0628 | -7.70 | 0.8227 | 0.8227 | 0.753 | 14568 |
| 1737502500 | 0.8158 | -0.0242 | -2.88 | 0.81 | 0.899 | 0.781 | 21002 |
| 1737156900 | 0.84 | -0.03 | -3.45 | 0.85 | 0.87 | 0.8 | 4560 |
| 1737070500 | 0.87 | 0.038 | 4.57 | 0.8498 | 0.87 | 0.7776999 | 12382 |
| 1736984100 | 0.832 | 0.031 | 3.87 | 0.8179999 | 0.85 | 0.801 | 9350 |
| 1736897700 | 0.801 | 0.0152 | 1.93 | 0.81 | 0.826 | 0.801 | 24479 |
| 1736811300 | 0.7858 | 0.0178 | 2.32 | 0.8 | 0.8 | 0.7612 | 38256 |
| 1736552100 | 0.768 | -0.1247 | -13.97 | 0.8949 | 0.8949 | 0.768 | 81363 |
| 1736379300 | 0.8927 | 0.0727001 | 8.87 | 0.855 | 0.91 | 0.8447 | 48673 |
| 1736292900 | 0.8199999 | 0.0298999 | 3.78 | 0.825 | 0.85 | 0.81 | 21682 |
| 1736206500 | 0.7901 | 0.0201 | 2.61 | 0.83 | 0.849 | 0.78 | 32010 |
| 1735947300 | 0.77 | 0.0399 | 5.47 | 0.75 | 0.83 | 0.74 | 87364 |
| 1735860900 | 0.7301 | 0.0601 | 8.97 | 0.7 | 0.7973 | 0.7 | 105300 |
| 1735688100 | 0.67 | -0.01975 | -2.86 | 0.7 | 0.705976 | 0.631 | 317738 |
| 1735601700 | 0.68975 | -0.02715 | -3.79 | 0.7169 | 0.7169 | 0.668 | 115498 |
| 1735342500 | 0.7169 | 0.0099 | 1.40 | 0.7086 | 0.72 | 0.6826 | 110040 |
| 1735256100 | 0.707 | -0.037 | -4.97 | 0.76 | 0.76 | 0.701 | 117527 |
| 1735077840 | 0.744 | 0.01 | 1.36 | 0.7063 | 0.7599 | 0.7063 | 11444 |
| 1734996900 | 0.734 | -0.0167 | -2.22 | 0.7201999 | 0.7509 | 0.7062 | 52312 |
| 1734737700 | 0.7507 | 0.016 | 2.18 | 0.751 | 0.751 | 0.7062 | 67634 |
| 1734651300 | 0.7347 | 0.0237 | 3.33 | 0.7062 | 0.77 | 0.7062 | 17464 |
| 1734564900 | 0.711 | -0.039 | -5.20 | 0.75 | 0.7658 | 0.711 | 111300 |
| 1734478500 | 0.75 | -0.011 | -1.45 | 0.761 | 0.7751 | 0.7024 | 28578 |
| 1734392100 | 0.761 | -0.019 | -2.44 | 0.7985 | 0.7985 | 0.761 | 22689 |
| 1734132900 | 0.78 | -0.0095 | -1.20 | 0.785 | 0.785 | 0.761 | 8303 |
| 1734046500 | 0.7895 | -0.0015 | -0.19 | 0.77 | 0.8346 | 0.77 | 19565 |
| 1733960100 | 0.791 | -0.0189 | -2.33 | 0.8096 | 0.85 | 0.748 | 57960 |
| 1733873700 | 0.8098999 | 0.0516999 | 6.82 | 0.785 | 0.81 | 0.7468 | 33254 |
| 1733787300 | 0.7582 | -0.0218 | -2.79 | 0.79 | 0.79 | 0.7356 | 59662 |
| 1733528100 | 0.78 | 0.0521 | 7.16 | 0.71122 | 0.8332 | 0.71122 | 47353 |
| 1733441700 | 0.7279 | -0.0175 | -2.35 | 0.715 | 0.7597 | 0.705 | 25092 |
| 1733355300 | 0.7453999 | -0.0036 | -0.48 | 0.731 | 0.779 | 0.71 | 64320 |
| 1733268900 | 0.749 | -0.0297 | -3.81 | 0.8176 | 0.8184 | 0.72 | 109548 |
| 1733182500 | 0.7786999 | -0.0126 | -1.59 | 0.7599 | 0.835 | 0.7599 | 42532 |
| 1732917840 | 0.7913 | 0.0297 | 3.90 | 0.797 | 0.83 | 0.777 | 26804 |
| 1732750500 | 0.7616 | 0.0717 | 10.39 | 0.68 | 0.777 | 0.68 | 61662 |
| 1732664100 | 0.6899 | -0.0121 | -1.72 | 0.6899999 | 0.7749 | 0.6899 | 24753 |
| 1732577700 | 0.702 | -0.024 | -3.31 | 0.745 | 0.8392 | 0.7 | 58884 |
| 1732318500 | 0.726 | -0.009 | -1.22 | 0.72 | 0.75 | 0.72 | 69844 |
| 1732232100 | 0.735 | 0.004 | 0.55 | 0.717 | 0.748 | 0.7 | 31788 |
| 1732145700 | 0.731 | -0.0391 | -5.08 | 0.84 | 0.84 | 0.6889 | 160060 |
| 1732059300 | 0.7701 | -0.0331 | -4.12 | 0.83 | 0.84 | 0.75 | 31379 |
| 1731972900 | 0.8032 | 0.0932 | 13.13 | 0.71 | 0.83 | 0.7042 | 83249 |
| 1731713700 | 0.71 | -0.01 | -1.39 | 0.705 | 0.7379 | 0.7002 | 20570 |
| 1731627300 | 0.72 | 0.01 | 1.41 | 0.76 | 0.76 | 0.7003 | 52582 |
| 1731540900 | 0.71 | -0.042 | -5.59 | 0.756001 | 0.756001 | 0.7 | 95660 |
| 1731454500 | 0.752 | -0.038 | -4.81 | 0.799 | 0.8 | 0.75 | 46120 |
| 1731368100 | 0.79 | -0.089 | -10.13 | 0.88 | 0.9017 | 0.79 | 186803 |
| 1731108900 | 0.879 | 0.008 | 0.92 | 0.89 | 0.9 | 0.8402 | 59280 |
| 1731022500 | 0.871 | -0.009 | -1.02 | 0.88 | 0.94 | 0.8653 | 55815 |
| 1730936100 | 0.88 | 0.01 | 1.15 | 0.892 | 0.899 | 0.859 | 28747 |
| 1730849700 | 0.87 | -0.06 | -6.45 | 0.895 | 0.94 | 0.87 | 59992 |
| 1730763300 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.89 | 78630 |
| 1730500500 | 0.94 | -0.23 | -19.66 | 1.21 | 1.21 | 0.88 | 226080 |
| 1730414100 | 1.17 | 0 | 0.00 | 1.1606 | 1.21 | 1.15 | 31359 |
| 1730327700 | 1.17 | 0 | 0.43 | 1.159918 | 1.19 | 1.15 | 19327 |
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
