Conifer Holdings Inc (CNFRZ)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.69 | -8.33333333333 | 20.28 | 21.46 | 18.01 | 1339 | 18.59 | CS |
4 | 2.79 | 17.6582278481 | 15.8 | 23.88 | 15.8 | 2455 | 21.42288786 | CS |
12 | -2.66 | -12.5176470588 | 21.25 | 24 | 13.2 | 2260 | 19.94454178 | CS |
26 | 1.59 | 9.35294117647 | 17 | 25.05 | 10.53 | 1582 | 19.98378143 | CS |
52 | 6.59 | 54.9166666667 | 12 | 30 | 10.53 | 959 | 19.3623421 | CS |
156 | 6.59 | 54.9166666667 | 12 | 30 | 10.53 | 893 | 19.35616562 | CS |
260 | 6.59 | 54.9166666667 | 12 | 30 | 10.53 | 893 | 19.35616562 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727476500 | 18.59 | 0 | 0.00 | 21.46 | 21.46 | 18.59 | 1 |
1727390100 | 18.59 | 0 | 0.00 | 20 | 20 | 18.59 | 92 |
1727303700 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 150 |
1727217300 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 201 |
1727130900 | 18.59 | 0 | 0.00 | 19.94 | 19.94 | 18.59 | 211 |
1726871700 | 18.59 | -3.67 | -16.49 | 20.28 | 20.32 | 18.01 | 6041 |
1726785300 | 22.26 | 2.06 | 10.20 | 21.32 | 22.26 | 19.99 | 1239 |
1726698900 | 20.2 | -1.05 | -4.94 | 22.3 | 22.3 | 19.78 | 1410 |
1726612500 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1726526100 | 21.25 | -2.63 | -11.01 | 23.5 | 23.5 | 21.25 | 432 |
1726266900 | 23.88 | 1.62 | 7.28 | 22.645 | 23.88 | 22.645 | 596 |
1726180500 | 22.26 | 0.3 | 1.37 | 21.8 | 22.35 | 21.8 | 1285 |
1726094100 | 21.96 | -0.01 | -0.05 | 22 | 22.07 | 21.96 | 626 |
1726007700 | 21.97 | 0.27 | 1.24 | 22.2 | 23.5 | 21 | 5508 |
1725921300 | 21.7 | -0.58 | -2.60 | 20.1 | 22 | 20.1 | 1674 |
1725662100 | 22.28 | 0.88 | 4.11 | 21.97 | 22.28 | 20.26 | 8220 |
1725575700 | 21.4 | -0.38 | -1.74 | 22 | 22.64 | 20.25 | 5533 |
1725489300 | 21.78 | -1.22 | -5.30 | 22.35 | 23.2 | 18.87 | 9462 |
1725402900 | 23 | 4 | 21.05 | 18.95 | 23 | 18.95 | 3172 |
1725057300 | 19 | 3.2 | 20.25 | 15.8 | 19.01 | 15.8 | 795 |
1724970900 | 15.8 | 1.26 | 8.67 | 15.45 | 15.8 | 15 | 702 |
1724884500 | 14.54 | 0.05 | 0.35 | 14.2 | 15.62 | 14.2 | 2059 |
1724798100 | 14.49 | -1.71 | -10.56 | 15.35 | 16.59 | 13.2 | 7681 |
1724711700 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 65 |
1724452500 | 16.2 | 0 | 0.00 | 16.68 | 16.68 | 16.2 | 3 |
1724366100 | 16.2 | -0.19 | -1.16 | 15.75 | 16.2 | 15.75 | 1871 |
1724279700 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
1724193300 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
1724106900 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 11 |
1723847700 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 1 |
1723761300 | 16.39 | -0.61 | -3.59 | 17 | 17 | 16.39 | 1383 |
1723674900 | 17 | -1 | -5.56 | 17.99 | 17.99 | 16.3901 | 454 |
1723588500 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1723502100 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1723242900 | 18 | 0.2 | 1.12 | 19.59 | 21.55 | 18 | 972 |
1723156500 | 17.8 | 0.01 | 0.06 | 17.81 | 17.81 | 17.8 | 625 |
1723070100 | 17.79 | -1.48 | -7.68 | 17.82 | 18.23 | 16.399999 | 1716 |
1722983700 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 0 |
1722897300 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 0 |
1722638100 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 215 |
1722551700 | 19.27 | 0 | 0.00 | 19.19 | 19.27 | 19.19 | 1 |
1722465300 | 19.27 | 0 | 0.00 | 19.09 | 19.27 | 19.09 | 2 |
1722378900 | 19.27 | 0 | 0.00 | 19.17 | 19.27 | 19.17 | 1 |
1722292500 | 19.27 | 0 | 0.00 | 18.21 | 19.27 | 18.21 | 0 |
1722033300 | 19.27 | -3.73 | -16.22 | 21.88 | 22.4 | 19.1 | 2958 |
1721946900 | 23 | 4.1 | 21.69 | 20 | 24 | 18.0001 | 12018 |
1721860500 | 18.9 | 1.05 | 5.88 | 17.8 | 19.18 | 17.8 | 15609 |
1721774100 | 17.85 | -0.05 | -0.28 | 17.8 | 18.75 | 17.32 | 5491 |
1721687700 | 17.9 | 0.35 | 2.02 | 18.37 | 18.37 | 17.9 | 256 |
1721428500 | 17.545 | -0.95 | -5.16 | 18.5 | 19 | 17.545 | 3144 |
1721342100 | 18.4999 | 0.51 | 2.83 | 18.4999 | 18.4999 | 17.95 | 188 |
1721255700 | 17.99 | -5.3 | -22.76 | 23.1 | 23.1 | 17.99 | 16396 |
1721169300 | 23.29 | 3.29 | 16.45 | 20 | 23.29 | 18.27 | 12187 |
1721082900 | 20 | -0.99 | -4.72 | 20 | 20 | 20 | 408 |
1720823700 | 20.99 | 0 | 0.00 | 21.1 | 21.1 | 20.99 | 95 |
1720737300 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
1720650900 | 20.99 | 0 | 0.00 | 21.5 | 21.5 | 20.99 | 2 |
1720564500 | 20.99 | 0 | 0.00 | 20 | 20.99 | 20 | 65 |
1720478100 | 20.99 | -0.26 | -1.22 | 21.46 | 21.46 | 20.99 | 103 |
1720218900 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1720040640 | 21.25 | -2.7 | -11.27 | 23.31 | 23.31 | 21.25 | 2 |
1719959700 | 23.95 | -1.05 | -4.20 | 24.99 | 24.99 | 23.67 | 563 |
1719873300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1719614100 | 25 | 2 | 8.70 | 25 | 25 | 25 | 399 |
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