Hot Features
プレミアム
Core Scientific Inc (CORZ)
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 | 1.82 | 11.5117014548 | 15.81 | 18.355 | 15.28 | 9291599 | 16.63686719 | CS |
| 4 | 4.02 | 29.5371050698 | 13.61 | 18.355 | 12.51 | 10966884 | 15.47406022 | CS |
| 12 | 7.33 | 71.1650485437 | 10.3 | 18.355 | 9.13 | 10719830 | 13.1410597 | CS |
| 26 | 13.58 | 335.308641975 | 4.05 | 18.355 | 3.95 | 12348585 | 10.72750415 | CS |
| 52 | 17.5549 | 23375.3661784 | 0.0751 | 18.355 | 0.0751 | 7318291 | 9.67115483 | CS |
| 156 | 7.89 | 81.0061601643 | 9.74 | 18.355 | 0.051 | 6578085 | 4.42131518 | CS |
| 260 | 7.89 | 81.0061601643 | 9.74 | 18.355 | 0.051 | 6578085 | 4.42131518 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 17.55 | 0.29 | 1.68 | 17.54 | 18.355 | 16.774999 | 10281216 |
| 1732145700 | 17.26 | 0.79 | 4.80 | 17.08 | 17.64 | 16.75 | 9976756 |
| 1732059300 | 16.469999 | 0.87 | 5.58 | 15.6 | 16.94 | 15.3289 | 10179121 |
| 1731972900 | 15.6 | -0.23 | -1.45 | 15.81 | 16.44 | 15.52 | 7400117 |
| 1731713700 | 15.83 | 0.39 | 2.53 | 15.83 | 15.995 | 15.28 | 7981648 |
| 1731627300 | 15.44 | -0.69 | -4.28 | 16.43 | 16.64 | 15.36 | 5779114 |
| 1731540900 | 16.129999 | -0.93 | -5.45 | 17.225 | 17.38 | 16.01 | 9661928 |
| 1731454500 | 17.06 | -0.41 | -2.35 | 16.795 | 17.375 | 16.5 | 9320475 |
| 1731368100 | 17.47 | 0.51 | 3.01 | 18.03 | 18.03 | 17.165 | 16201443 |
| 1731108900 | 16.96 | 0.5 | 3.04 | 16.52 | 17.01 | 16.04 | 12061105 |
| 1731022500 | 16.46 | 2.13 | 14.86 | 14.25 | 16.7 | 14.25 | 30398668 |
| 1730936100 | 14.33 | 1.31 | 10.06 | 14.04 | 14.43 | 13.65 | 17857655 |
| 1730849700 | 13.02 | 0.42 | 3.33 | 12.73 | 13.3 | 12.73 | 5094862 |
| 1730763300 | 12.6 | -0.43 | -3.30 | 12.86 | 12.91 | 12.51 | 5979769 |
| 1730500500 | 13.03 | -0.26 | -1.96 | 13.112 | 13.34 | 12.58 | 10061514 |
| 1730414100 | 13.29 | -0.49 | -3.56 | 13.7 | 13.725 | 13.1 | 9637601 |
| 1730327700 | 13.78 | -0.52 | -3.64 | 14.02 | 14.27 | 13.57 | 8708022 |
| 1730241300 | 14.3 | 0.1 | 0.70 | 14.38 | 14.64 | 14.03 | 8410096 |
| 1730154900 | 14.2 | 0.83 | 6.21 | 13.8 | 14.4 | 13.71 | 11199150 |
| 1729895700 | 13.37 | -0.31 | -2.27 | 13.61 | 13.9 | 13.035 | 7903832 |
| 1729809300 | 13.68 | 0.16 | 1.18 | 13.68 | 14.065 | 13.5 | 9248038 |
| 1729722900 | 13.52 | -0.2 | -1.46 | 13.46 | 13.835 | 13 | 10624951 |
| 1729636500 | 13.72 | 0.89 | 6.94 | 12.99 | 14.01 | 12.52 | 25080723 |
| 1729550100 | 12.83 | 0.02 | 0.16 | 12.72 | 12.88 | 12.05 | 10029063 |
| 1729290900 | 12.81 | -0.2 | -1.54 | 13.06 | 13.29 | 12.67 | 9313201 |
| 1729204500 | 13.01 | -0.24 | -1.81 | 13.15 | 13.6 | 13 | 7125819 |
| 1729118100 | 13.25 | 0.28 | 2.16 | 13.04 | 13.51 | 12.9 | 8034252 |
| 1729031700 | 12.97 | 0 | 0.00 | 13.1 | 13.21 | 12.74 | 7688952 |
| 1728945300 | 12.97 | -0.25 | -1.89 | 13.36 | 13.42 | 12.615 | 12894076 |
| 1728686100 | 13.22 | 1.25 | 10.44 | 12.07 | 13.29 | 12.07 | 21927457 |
| 1728599700 | 11.97 | -0.04 | -0.33 | 12.028 | 12.28 | 11.87 | 6426410 |
| 1728513300 | 12.01 | -0.2 | -1.64 | 12.165 | 12.3 | 11.88 | 4870802 |
| 1728426900 | 12.21 | -0.16 | -1.29 | 12.275 | 12.455 | 11.67 | 7141496 |
| 1728340500 | 12.37 | 0.18 | 1.48 | 12.22 | 12.7 | 12.01 | 9258756 |
| 1728081300 | 12.19 | 0.17 | 1.41 | 12.22 | 12.45 | 11.93 | 4952074 |
| 1727994900 | 12.02 | 0.02 | 0.17 | 11.8799 | 12.4699 | 11.7576 | 4464094 |
| 1727908500 | 12 | 0.24 | 2.04 | 11.71 | 12.13 | 11.43 | 4633236 |
| 1727822100 | 11.76 | -0.1 | -0.84 | 11.895 | 11.895 | 11.09 | 6528409 |
| 1727735520 | 11.86 | -0.3 | -2.47 | 11.88 | 12.2 | 11.6 | 6194202 |
| 1727476500 | 12.16 | -0.22 | -1.78 | 12.41 | 12.48 | 11.98 | 7580205 |
| 1727390100 | 12.38 | 0.03 | 0.24 | 12.66 | 12.67 | 11.75 | 10067488 |
| 1727303700 | 12.35 | -0.54 | -4.19 | 12.82 | 12.8973 | 12.28 | 7959506 |
| 1727217300 | 12.89 | 0.4 | 3.20 | 12.51 | 12.95 | 12.19 | 9421797 |
| 1727130900 | 12.49 | 0.51 | 4.26 | 12.2299 | 12.72 | 11.89 | 14598772 |
| 1726871700 | 11.98 | 0.37 | 3.19 | 11.73 | 12.095 | 11.21 | 17765079 |
| 1726785300 | 11.61 | -0.42 | -3.49 | 12.1999 | 12.53 | 11.51 | 14013307 |
| 1726698900 | 12.03 | 0.55 | 4.79 | 11.46 | 12.48 | 11.435 | 16643695 |
| 1726612500 | 11.48 | 0.3 | 2.68 | 11.35 | 11.84 | 10.92 | 14164946 |
| 1726526100 | 11.18 | 0 | 0.00 | 11.01 | 11.45 | 10.51 | 10162960 |
| 1726266900 | 11.18 | 0.79 | 7.60 | 10.62 | 11.32 | 10.38 | 16117727 |
| 1726180500 | 10.39 | 0.42 | 4.21 | 9.951375 | 10.65 | 9.71 | 10249538 |
| 1726094100 | 9.97 | -0.04 | -0.40 | 9.95 | 10.35 | 9.45 | 14213992 |
| 1726007700 | 10.01 | 0.01 | 0.10 | 9.9 | 10.18 | 9.83 | 7370963 |
| 1725921300 | 10 | 0.68 | 7.30 | 9.43 | 10 | 9.13 | 12853206 |
| 1725662100 | 9.32 | -0.92 | -8.98 | 10.09 | 10.175 | 9.22 | 10611340 |
| 1725575700 | 10.24 | 0.37 | 3.75 | 10.11 | 10.38 | 9.76 | 9884386 |
| 1725489300 | 9.8699999 | 0.47 | 5.00 | 9.41 | 10.04 | 9.275 | 6499947 |
| 1725402900 | 9.4 | -0.92 | -8.91 | 10.07 | 10.11 | 9.31 | 9779049 |
| 1725057300 | 10.32 | 0.09 | 0.88 | 10.3 | 10.37 | 9.89 | 9004072 |
| 1724970900 | 10.23 | 0.1 | 0.99 | 10.29 | 10.8 | 10.055 | 7074803 |
| 1724884500 | 10.13 | -0.29 | -2.78 | 10.46 | 10.6 | 9.59 | 6529221 |
| 1724798100 | 10.42 | -0.43 | -3.96 | 10.7563 | 10.89 | 10.26 | 4376856 |
| 1724711700 | 10.85 | 0.09 | 0.84 | 10.5 | 11 | 10.46 | 8544111 |
| 1724452500 | 10.76 | 0.88 | 8.91 | 10.17 | 10.8 | 9.82 | 11436160 |
| 1724366100 | 9.88 | -0.66 | -6.26 | 10.61 | 10.65 | 9.8 | 9560170 |
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
