Hot Features
プレミアム
CN Energy Group Inc (CNEY)
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 | -0.0065 | -3.67024280068 | 0.1771 | 0.198 | 0.163014 | 737086 | 0.18133663 | CS |
| 4 | -0.0694 | -28.9166666667 | 0.24 | 0.41 | 0.163014 | 7811576 | 0.2215053 | CS |
| 12 | -0.1444 | -45.8412698413 | 0.315 | 0.489 | 0.163014 | 3730249 | 0.24749075 | CS |
| 26 | -0.1094 | -39.0714285714 | 0.28 | 1.6 | 0.163014 | 9748493 | 0.8201375 | CS |
| 52 | -1.1694 | -87.2686567164 | 1.34 | 1.6 | 0.163014 | 4934558 | 0.81746555 | CS |
| 156 | -55.0294 | -99.690942029 | 55.2 | 87.3 | 0.163014 | 2257901 | 3.15924495 | CS |
| 260 | -239.8294 | -99.9289166667 | 240 | 405 | 0.163014 | 1716234 | 8.79485823 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.1843 | 0.0039 | 2.16 | 0.1749989 | 0.198 | 0.17 | 1328735 |
| 1741304100 | 0.1804 | -0.0091 | -4.80 | 0.1889 | 0.1936 | 0.1787999 | 399386 |
| 1741217700 | 0.1895 | 0.0129 | 7.30 | 0.1721 | 0.1895 | 0.1721 | 323993 |
| 1741131300 | 0.1766 | -0.0016 | -0.90 | 0.1718 | 0.1775 | 0.163014 | 678257 |
| 1741044900 | 0.1782 | -0.001 | -0.56 | 0.1771 | 0.1858 | 0.1681 | 955059 |
| 1740785700 | 0.1792 | -0.0074 | -3.97 | 0.187 | 0.1889 | 0.178 | 833684 |
| 1740699300 | 0.1865999 | -0.0162 | -7.99 | 0.191 | 0.1999 | 0.1859 | 970740 |
| 1740612900 | 0.2028 | 0.0015 | 0.75 | 0.1892 | 0.207 | 0.1845 | 1961107 |
| 1740526500 | 0.2013 | -0.0197 | -8.91 | 0.2006 | 0.2099 | 0.183 | 6005875 |
| 1740440100 | 0.221 | -0.0236 | -9.65 | 0.3301 | 0.4099999 | 0.2203 | 117193812 |
| 1740180900 | 0.2446 | 0.0097 | 4.13 | 0.23 | 0.255 | 0.23 | 12974849 |
| 1740094500 | 0.2349 | -0.0133 | -5.36 | 0.2498 | 0.254432 | 0.2292 | 490328 |
| 1740008100 | 0.2482 | -0.0099 | -3.84 | 0.245 | 0.257 | 0.2403 | 273052 |
| 1739921700 | 0.2581 | -0.0059 | -2.23 | 0.269799 | 0.269799 | 0.2537 | 146799 |
| 1739576100 | 0.264 | 0.0093 | 3.65 | 0.2577 | 0.275 | 0.25 | 1136769 |
| 1739489700 | 0.2547 | 0.009701 | 3.96 | 0.2525 | 0.2581 | 0.2403 | 588305 |
| 1739403300 | 0.244999 | 0.002199 | 0.91 | 0.242 | 0.2524 | 0.23 | 598180 |
| 1739316900 | 0.2428 | -0.0011 | -0.45 | 0.249 | 0.251 | 0.235 | 1166133 |
| 1739230500 | 0.2439 | 0.0059 | 2.48 | 0.24 | 0.2449 | 0.235 | 394883 |
| 1738971300 | 0.238 | -0.0009 | -0.38 | 0.25 | 0.25 | 0.2333 | 304481 |
| 1738884900 | 0.2389 | 0.0025 | 1.06 | 0.2414 | 0.248 | 0.2362 | 318934 |
| 1738798500 | 0.2364 | -0.0028 | -1.17 | 0.231 | 0.2439 | 0.2301 | 864737 |
| 1738712100 | 0.2392 | 0.007 | 3.01 | 0.2212 | 0.258 | 0.2212 | 1561458 |
| 1738625700 | 0.2322 | -0.0128 | -5.22 | 0.25 | 0.25 | 0.225 | 927077 |
| 1738366500 | 0.245 | -0.00939 | -3.69 | 0.255 | 0.2625 | 0.2305 | 1070075 |
| 1738280100 | 0.25439 | -0.01561 | -5.78 | 0.27 | 0.275 | 0.24 | 1734313 |
| 1738193700 | 0.27 | -0.0085 | -3.05 | 0.2733 | 0.277 | 0.2651 | 607241 |
| 1738107300 | 0.2785 | -0.0132 | -4.53 | 0.2732 | 0.29 | 0.2683 | 1406595 |
| 1738020900 | 0.2917 | -0.0251 | -7.92 | 0.3292 | 0.3379 | 0.2848 | 5336813 |
| 1737761700 | 0.3168 | 0.032 | 11.24 | 0.2849999 | 0.3395 | 0.276 | 3978396 |
| 1737675300 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1737588900 | 0.2848 | -0.0252 | -8.13 | 0.3003 | 0.3124 | 0.27081 | 995209 |
| 1737502500 | 0.31 | 0.022 | 7.64 | 0.288101 | 0.3259 | 0.2772 | 1380066 |
| 1737156900 | 0.288 | -0.011 | -3.68 | 0.2998 | 0.305 | 0.2841 | 665612 |
| 1737070500 | 0.299 | 0.0172 | 6.10 | 0.29 | 0.314 | 0.2716 | 774521 |
| 1736984100 | 0.2818 | -0.0014 | -0.49 | 0.289 | 0.2975 | 0.2715 | 862007 |
| 1736897700 | 0.2832 | -0.0071 | -2.45 | 0.3096 | 0.3096 | 0.2792 | 775348 |
| 1736811300 | 0.2903 | -0.0166 | -5.41 | 0.2977 | 0.3 | 0.2819999 | 684683 |
| 1736552100 | 0.3069 | -0.0281 | -8.39 | 0.3226 | 0.33 | 0.3 | 1017141 |
| 1736379300 | 0.335 | -0.084 | -20.05 | 0.380001 | 0.4099999 | 0.3108 | 2618905 |
| 1736292900 | 0.419 | 0.0579001 | 16.03 | 0.3610999 | 0.489 | 0.3413 | 8630482 |
| 1736206500 | 0.3610999 | 0.0011999 | 0.33 | 0.39 | 0.4079999 | 0.36 | 1951746 |
| 1735947300 | 0.3599 | 0.0106 | 3.03 | 0.34 | 0.37075 | 0.33 | 1884721 |
| 1735860900 | 0.3493 | 0.0343 | 10.89 | 0.3199 | 0.37 | 0.3044 | 1452911 |
| 1735688100 | 0.315 | -0.0288 | -8.38 | 0.35 | 0.3599 | 0.3027 | 1992760 |
| 1735601700 | 0.3438 | 0.0240001 | 7.50 | 0.3197999 | 0.3569 | 0.3 | 1736892 |
| 1735342500 | 0.3197999 | 0.0042999 | 1.36 | 0.3202 | 0.33 | 0.302 | 1003481 |
| 1735256100 | 0.3155 | 0.0054 | 1.74 | 0.31 | 0.3196 | 0.2912 | 378194 |
| 1735077840 | 0.3101 | -0.0051 | -1.62 | 0.32 | 0.323 | 0.2746 | 758544 |
| 1734996900 | 0.3152 | 0.0387 | 14.00 | 0.28 | 0.317 | 0.2711 | 1968752 |
| 1734737700 | 0.2765 | -0.0015 | -0.54 | 0.284899 | 0.2929 | 0.2701 | 674578 |
| 1734651300 | 0.278 | 0.0037 | 1.35 | 0.27 | 0.2885 | 0.2683 | 494920 |
| 1734564900 | 0.2743 | -0.0157 | -5.41 | 0.2826 | 0.290999 | 0.2687 | 632990 |
| 1734478500 | 0.29 | 0.0056 | 1.97 | 0.3024 | 0.3024 | 0.28 | 401557 |
| 1734392100 | 0.2844 | -0.0366 | -11.40 | 0.315 | 0.318 | 0.275 | 1167373 |
| 1734132900 | 0.321 | -0.0189 | -5.56 | 0.33 | 0.337 | 0.3111999 | 395424 |
| 1734046500 | 0.3399 | 0.0019 | 0.56 | 0.3399 | 0.355 | 0.3225 | 637157 |
| 1733960100 | 0.338 | -0.0169 | -4.76 | 0.341 | 0.35 | 0.3275 | 708182 |
| 1733873700 | 0.3549 | -0.0178 | -4.78 | 0.358 | 0.3886 | 0.3444999 | 1713362 |
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
