
ConnectM Technology Solutions Inc (CNTM)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2399 | -23.2912621359 | 1.03 | 1.05 | 0.68 | 3281376 | 0.91685112 | CS |
4 | -0.4199 | -34.7024793388 | 1.21 | 1.26 | 0.68 | 819198 | 0.93462702 | CS |
12 | -0.2046 | -20.5690157837 | 0.9947 | 1.38 | 0.68 | 365847 | 0.96227501 | CS |
26 | -0.1899 | -19.3775510204 | 0.98 | 1.45 | 0.68 | 275896 | 1.00437191 | CS |
52 | -2.0399 | -72.0812720848 | 2.83 | 2.89 | 0.671 | 527386 | 1.24552151 | CS |
156 | -2.0399 | -72.0812720848 | 2.83 | 2.89 | 0.671 | 527386 | 1.24552151 | CS |
260 | -2.0399 | -72.0812720848 | 2.83 | 2.89 | 0.671 | 527386 | 1.24552151 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094500 | 0.93 | 0.0503 | 5.72 | 0.84 | 0.935 | 0.75 | 1397863 |
1740008100 | 0.8797 | -0.0163 | -1.82 | 0.8073 | 0.922001 | 0.7754 | 1249901 |
1739921700 | 0.896 | -0.044 | -4.68 | 0.87 | 0.95 | 0.87 | 4867456 |
1739576100 | 0.94 | 0.0035 | 0.37 | 1 | 1.0118 | 0.8 | 2921407 |
1739489700 | 0.9365 | -0.0436 | -4.45 | 1.03 | 1.05 | 0.900601 | 4086739 |
1739403300 | 0.9801 | 0.0039 | 0.40 | 0.96 | 1.0491 | 0.9 | 409903 |
1739316900 | 0.9762 | -0.1038 | -9.61 | 1.07 | 1.0801 | 0.912 | 235272 |
1739230500 | 1.08 | -0.09 | -7.69 | 1.17 | 1.17 | 1.07 | 162185 |
1738971300 | 1.17 | 0.03 | 2.63 | 1.15 | 1.18 | 1.1299999 | 51870 |
1738884900 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.1599 | 1.1001 | 56259 |
1738798500 | 1.16 | 0.03 | 2.65 | 1.16 | 1.16 | 1.1299999 | 35369 |
1738712100 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.18 | 1.11 | 57631 |
1738625700 | 1.17 | 0.07 | 6.36 | 1.06 | 1.18 | 1.04 | 123266 |
1738366500 | 1.1 | -0.09 | -7.56 | 1.1701 | 1.19 | 1.09 | 66485 |
1738280100 | 1.19 | 0.04 | 3.48 | 1.15 | 1.23 | 1.12 | 189042 |
1738193700 | 1.15 | 0.06 | 5.50 | 1.11 | 1.26 | 1.0613 | 148383 |
1738107300 | 1.09 | -0.05 | -3.96 | 1.08 | 1.1299999 | 1.08 | 21759 |
1738020900 | 1.135 | -0.08 | -6.20 | 1.18 | 1.2374 | 1.135 | 33919 |
1737761700 | 1.21 | 0.03 | 2.54 | 1.21 | 1.2399 | 1.1702 | 28713 |
1737675300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
1737588900 | 1.18 | -0.04 | -3.27 | 1.23 | 1.23 | 1.05 | 82980 |
1737502500 | 1.2199 | 0.02 | 1.66 | 1.25 | 1.27 | 1.17 | 46516 |
1737156900 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.24 | 1.1299999 | 48598 |
1737070500 | 1.1 | 0.06 | 5.77 | 1.06 | 1.115 | 1.02 | 36176 |
1736984100 | 1.04 | 0.04 | 4.00 | 1.06 | 1.1452 | 1.0139 | 43647 |
1736897700 | 1 | -0.11 | -9.91 | 1.1299999 | 1.22 | 0.9678 | 127841 |
1736811300 | 1.11 | -0.04 | -3.48 | 1.22 | 1.2285 | 1.1 | 44665 |
1736552100 | 1.15 | 0.05 | 4.55 | 1.1399999 | 1.15 | 1.1 | 20502 |
1736379300 | 1.1 | -0.05 | -3.93 | 1.1 | 1.17 | 1.0803 | 60358 |
1736292900 | 1.145 | -0.04 | -2.97 | 1.21 | 1.22 | 1.11 | 42798 |
1736206500 | 1.18 | -0.05 | -4.07 | 1.22 | 1.25 | 1.16 | 90496 |
1735947300 | 1.23 | -0.02 | -1.60 | 1.2 | 1.28 | 1.2 | 44565 |
1735860900 | 1.25 | 0.04 | 3.31 | 1.23 | 1.2652 | 1.2 | 72647 |
1735688100 | 1.21 | -0.01 | -0.82 | 1.2 | 1.27 | 1.15 | 86068 |
1735601700 | 1.22 | 0.02 | 1.67 | 1.32 | 1.32 | 1.1399999 | 90882 |
1735342500 | 1.2 | -0.07 | -5.51 | 1.29 | 1.3303 | 1.1299999 | 154812 |
1735256100 | 1.27 | 0.25 | 24.51 | 1.08 | 1.3799999 | 1.08 | 349643 |
1735077840 | 1.02 | 0 | 0.00 | 1.01 | 1.07 | 1 | 48625 |
1734996900 | 1.02 | -0.02 | -1.92 | 1.04 | 1.09 | 0.96 | 77990 |
1734737700 | 1.04 | -0.09 | -7.96 | 1.24 | 1.24 | 0.9 | 687298 |
1734651300 | 1.1299999 | 0.36 | 46.75 | 0.798 | 1.1299999 | 0.7208 | 1263835 |
1734564900 | 0.77 | 0.061 | 8.60 | 0.73 | 0.84 | 0.6801 | 173424 |
1734478500 | 0.709 | -0.061 | -7.92 | 0.7469 | 0.761 | 0.6899999 | 119927 |
1734392100 | 0.77 | 0.02 | 2.67 | 0.748 | 0.8129999 | 0.7107 | 79781 |
1734132900 | 0.75 | -0.027 | -3.47 | 0.775 | 0.8 | 0.7077 | 96085 |
1734046500 | 0.777 | -0.033 | -4.07 | 0.8199999 | 0.851 | 0.75 | 176154 |
1733960100 | 0.81 | -0.005 | -0.61 | 0.83 | 0.83 | 0.7701 | 40385 |
1733873700 | 0.8149999 | -0.018 | -2.16 | 0.8325 | 0.85 | 0.7995 | 56500 |
1733787300 | 0.833 | -0.002 | -0.24 | 0.84 | 0.85 | 0.785 | 115352 |
1733528100 | 0.835 | 0.0207 | 2.54 | 0.801 | 0.865499 | 0.77 | 48457 |
1733441700 | 0.8143 | -0.0199 | -2.39 | 0.8442 | 0.8702 | 0.8 | 31485 |
1733355300 | 0.8342 | -0.0358 | -4.11 | 0.89 | 0.89 | 0.8199999 | 32912 |
1733268900 | 0.87 | -0.0101 | -1.15 | 0.8718 | 0.91715 | 0.8199999 | 72513 |
1733182500 | 0.8801 | -0.0299 | -3.29 | 0.91 | 0.91 | 0.87 | 22261 |
1732917840 | 0.91 | -0.065 | -6.67 | 0.9947 | 0.9947 | 0.87 | 58175 |
1732750500 | 0.975 | 0.095 | 10.80 | 0.989 | 0.989 | 0.8452 | 101041 |
1732664100 | 0.88 | -0.0267 | -2.94 | 0.94 | 0.945499 | 0.8222 | 88547 |
1732577700 | 0.9067 | 0.1066 | 13.32 | 0.839 | 0.95 | 0.8178 | 230286 |
1732318500 | 0.8001 | -0.0751 | -8.58 | 0.8489 | 0.88 | 0.7887 | 97924 |
1732232100 | 0.8752 | -0.035 | -3.85 | 0.908 | 0.9349 | 0.83 | 117868 |
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