Hot Features
プレミアム
Cumulus Media Inc (CMLS)
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 | -0.0343 | -4.36942675159 | 0.785 | 0.7985 | 0.7024 | 37667 | 0.72818116 | CS |
| 4 | 0.0307 | 4.26388888889 | 0.72 | 0.85 | 0.68 | 46819 | 0.74891446 | CS |
| 12 | -0.7193 | -48.9319727891 | 1.47 | 1.58 | 0.68 | 56623 | 0.96460118 | CS |
| 26 | -1.0993 | -59.4216216216 | 1.85 | 2.24 | 0.68 | 43424 | 1.2719785 | CS |
| 52 | -4.4893 | -85.6736641221 | 5.24 | 5.51 | 0.68 | 50892 | 2.61005406 | CS |
| 156 | -10.4493 | -93.2973214286 | 11.2 | 15.67 | 0.68 | 105268 | 6.58982022 | CS |
| 260 | -16.2493 | -95.5841176471 | 17 | 18.15 | 0.68 | 109910 | 6.96006071 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.7507 | 0.016 | 2.18 | 0.73 | 0.751 | 0.7062 | 67790 |
| 1734651300 | 0.7347 | 0.0237 | 3.33 | 0.7062 | 0.77 | 0.7062 | 17712 |
| 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 | 0.79 | 0.7985 | 0.761 | 23198 |
| 1734132900 | 0.78 | -0.0095 | -1.20 | 0.8 | 0.8 | 0.761 | 8341 |
| 1734046500 | 0.7895 | -0.0015 | -0.19 | 0.791 | 0.8346 | 0.77 | 19640 |
| 1733960100 | 0.791 | -0.0189 | -2.33 | 0.8 | 0.85 | 0.748 | 58048 |
| 1733873700 | 0.8098999 | 0.0516999 | 6.82 | 0.77 | 0.81 | 0.7468 | 33377 |
| 1733787300 | 0.7582 | -0.0218 | -2.79 | 0.79 | 0.79 | 0.7356 | 60773 |
| 1733528100 | 0.78 | 0.0521 | 7.16 | 0.71122 | 0.8332 | 0.71122 | 47354 |
| 1733441700 | 0.7279 | -0.0175 | -2.35 | 0.75 | 0.7597 | 0.705 | 25097 |
| 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 | 109750 |
| 1733182500 | 0.7786999 | -0.0126 | -1.59 | 0.78 | 0.835 | 0.7599 | 42726 |
| 1732917840 | 0.7913 | 0.0297 | 3.90 | 0.778 | 0.83 | 0.777 | 26933 |
| 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 | 24781 |
| 1732577700 | 0.702 | -0.024 | -3.31 | 0.7042 | 0.8392 | 0.7 | 61405 |
| 1732318500 | 0.726 | -0.009 | -1.22 | 0.6996 | 0.75 | 0.6996 | 72576 |
| 1732232100 | 0.735 | 0.004 | 0.55 | 0.717 | 0.748 | 0.7 | 31788 |
| 1732145700 | 0.731 | -0.0391 | -5.08 | 0.8 | 0.84 | 0.6889 | 160613 |
| 1732059300 | 0.7701 | -0.0331 | -4.12 | 0.79 | 0.84 | 0.75 | 32664 |
| 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 | 20630 |
| 1731627300 | 0.72 | 0.01 | 1.41 | 0.72 | 0.76 | 0.7003 | 52760 |
| 1731540900 | 0.71 | -0.042 | -5.59 | 0.75 | 0.756001 | 0.7 | 96416 |
| 1731454500 | 0.752 | -0.038 | -4.81 | 0.78 | 0.8 | 0.75 | 47249 |
| 1731368100 | 0.79 | -0.089 | -10.13 | 0.88 | 0.9017 | 0.79 | 186835 |
| 1731108900 | 0.879 | 0.008 | 0.92 | 0.88 | 0.9 | 0.8402 | 59478 |
| 1731022500 | 0.871 | -0.009 | -1.02 | 0.88 | 0.94 | 0.8653 | 55893 |
| 1730936100 | 0.88 | 0.01 | 1.15 | 0.899 | 0.899 | 0.859 | 29217 |
| 1730849700 | 0.87 | -0.06 | -6.45 | 0.91 | 0.94 | 0.87 | 63009 |
| 1730763300 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.89 | 80360 |
| 1730500500 | 0.94 | -0.23 | -19.66 | 1.21 | 1.21 | 0.88 | 226083 |
| 1730414100 | 1.17 | 0 | 0.00 | 1.15 | 1.21 | 1.15 | 31532 |
| 1730327700 | 1.17 | 0 | 0.43 | 1.17 | 1.19 | 1.15 | 19633 |
| 1730241300 | 1.165 | -0.05 | -3.72 | 1.19 | 1.21 | 1.165 | 19152 |
| 1730154900 | 1.21 | 0.05 | 4.31 | 1.16 | 1.23 | 1.16 | 26143 |
| 1729895700 | 1.16 | -0.01 | -0.85 | 1.15 | 1.1999 | 1.1399999 | 24498 |
| 1729809300 | 1.17 | 0.04 | 3.54 | 1.1299999 | 1.18 | 1.1299999 | 58434 |
| 1729722900 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.19 | 1.1298999 | 62232 |
| 1729636500 | 1.1399999 | -0.12 | -9.52 | 1.28 | 1.3226 | 1.1399999 | 94405 |
| 1729550100 | 1.26 | -0.02 | -1.56 | 1.29 | 1.3081 | 1.26 | 19935 |
| 1729290900 | 1.28 | -0.06 | -4.48 | 1.32 | 1.32 | 1.25 | 72257 |
| 1729204500 | 1.34 | 0.07 | 5.51 | 1.29 | 1.3899999 | 1.24 | 70349 |
| 1729118100 | 1.27 | -0.02 | -1.55 | 1.26 | 1.305 | 1.24 | 155131 |
| 1729031700 | 1.29 | -0.04 | -3.01 | 1.3 | 1.3 | 1.29 | 47602 |
| 1728945300 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.4272 | 1.3 | 40588 |
| 1728686100 | 1.36 | 0.06 | 4.62 | 1.325 | 1.3799999 | 1.31 | 18723 |
| 1728599700 | 1.3 | -0.07 | -5.11 | 1.35 | 1.405 | 1.3 | 42246 |
| 1728513300 | 1.37 | 0 | 0.00 | 1.41 | 1.41 | 1.31 | 34419 |
| 1728426900 | 1.37 | -0.02 | -1.44 | 1.41 | 1.41 | 1.3472 | 6934 |
| 1728340500 | 1.3899999 | 0.09 | 6.92 | 1.28 | 1.48 | 1.28 | 17121 |
| 1728081300 | 1.3 | 0.03 | 2.36 | 1.25 | 1.44 | 1.25 | 138534 |
| 1727994900 | 1.27 | 0 | 0.00 | 1.27 | 1.58 | 1.25 | 127744 |
| 1727908500 | 1.27 | -0.02 | -1.55 | 1.29 | 1.35 | 1.2613 | 30283 |
| 1727822100 | 1.29 | -0.02 | -1.53 | 1.31 | 1.4295 | 1.29 | 25398 |
| 1727735700 | 1.31 | -0.08 | -5.76 | 1.34 | 1.3799999 | 1.31 | 25334 |
| 1727476500 | 1.3899999 | -0.08 | -5.44 | 1.47 | 1.47 | 1.36 | 42285 |
| 1727390100 | 1.47 | 0.02 | 1.38 | 1.45 | 1.53 | 1.45 | 50518 |
| 1727303700 | 1.45 | 0 | 0.00 | 1.47 | 1.47 | 1.41 | 15186 |
| 1727217300 | 1.45 | 0.03 | 2.11 | 1.41 | 1.49 | 1.41 | 70273 |
| 1727130900 | 1.42 | -0.1 | -6.58 | 1.52 | 1.52 | 1.41 | 94100 |
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
