Hot Features
プレミアム
Core Scientific Inc (CORZW)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.2799999 | -0.07 | -2.09 | 3.465 | 3.66 | 3.19 | 1263991 |
| 1741304100 | 3.35 | -1.38 | -29.18 | 3.76 | 4.15 | 3.25 | 4549018 |
| 1741217700 | 4.73 | -0.03 | -0.63 | 4.7417 | 4.86 | 4.5199999 | 446004 |
| 1741131300 | 4.76 | -0.29 | -5.74 | 4.7 | 5.19 | 4.0199999 | 858000 |
| 1741044900 | 5.05 | -0.75 | -12.93 | 6.33 | 6.37 | 4.98 | 498674 |
| 1740785700 | 5.8 | 0.39 | 7.21 | 5.18 | 6 | 4.89 | 183225 |
| 1740699300 | 5.41 | 0.41 | 8.20 | 6.3 | 6.6 | 5.3 | 799628 |
| 1740612900 | 5 | 0.35 | 7.53 | 4.71 | 5.29 | 4.69 | 684418 |
| 1740526500 | 4.65 | 0.02 | 0.43 | 4.55 | 4.75 | 3.87 | 785651 |
| 1740440100 | 4.63 | -0.95 | -17.03 | 5.57 | 5.57 | 4.41 | 713475 |
| 1740180900 | 5.58 | -0.63 | -10.14 | 6.3099999 | 6.75 | 5.55 | 787922 |
| 1740094500 | 6.21 | -0.24 | -3.72 | 6.38 | 6.4 | 6.01 | 528703 |
| 1740008100 | 6.45 | -0.32 | -4.73 | 6.76 | 6.82 | 6.39 | 128748 |
| 1739921700 | 6.77 | -0.19 | -2.66 | 7.2199 | 7.2199 | 6.7 | 313683 |
| 1739576100 | 6.955 | 0.01 | 0.22 | 7.06 | 7.06 | 6.71 | 142064 |
| 1739489700 | 6.94 | 0.26 | 3.89 | 6.54 | 7.1 | 6.54 | 204553 |
| 1739403300 | 6.68 | -0.05 | -0.74 | 6.33 | 6.77 | 6.25 | 205885 |
| 1739316900 | 6.73 | -0.54 | -7.43 | 6.95 | 7.2201 | 6.69 | 155506 |
| 1739230500 | 7.27 | 0.23 | 3.27 | 7.08 | 7.53 | 7.08 | 206765 |
| 1738971300 | 7.04 | -0.01 | -0.14 | 7.41 | 7.56 | 6.78 | 145919 |
| 1738884900 | 7.05 | -0.15 | -2.08 | 7.11 | 7.63 | 6.95 | 96809 |
| 1738798500 | 7.2 | 0.35 | 5.11 | 6.78 | 7.45 | 6.78 | 188999 |
| 1738712100 | 6.85 | -0.11 | -1.58 | 6.95 | 7.11 | 6.5 | 475436 |
| 1738625700 | 6.96 | 0.1 | 1.46 | 6.35 | 7.03 | 6.12 | 961822 |
| 1738366500 | 6.86 | 0.02 | 0.29 | 6.87 | 7.61 | 6.8 | 310315 |
| 1738280100 | 6.84 | 0.74 | 12.13 | 6.75 | 7.14 | 6.55 | 325489 |
| 1738193700 | 6.1 | -0.08 | -1.29 | 6.05 | 6.42 | 5.76 | 352823 |
| 1738107300 | 6.18 | 0.2 | 3.34 | 6.59 | 6.59 | 5.23 | 1239334 |
| 1738020900 | 5.98 | -3.87 | -39.29 | 7.47 | 7.528 | 5.3099999 | 2530128 |
| 1737761700 | 9.85 | -0.01 | -0.10 | 10.55 | 10.55 | 9.85 | 76903 |
| 1737675300 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1737588900 | 9.86 | 0.59 | 6.36 | 9.26 | 10.03 | 9.22 | 499824 |
| 1737502500 | 9.27 | 0.23 | 2.49 | 9.4 | 9.57 | 8.7899999 | 699840 |
| 1737156900 | 9.045 | 0.36 | 4.09 | 8.82 | 9.41 | 8.82 | 455308 |
| 1737070500 | 8.69 | 0.13 | 1.52 | 8.5 | 8.88 | 8.33 | 265245 |
| 1736984100 | 8.56 | 0.48 | 5.94 | 7.73 | 9.05 | 7.73 | 771880 |
| 1736897700 | 8.08 | 0.29 | 3.72 | 8.1 | 8.66 | 7.89 | 774449 |
| 1736811300 | 7.79 | -0.4 | -4.88 | 7.76 | 8.05 | 7.48 | 1106968 |
| 1736552100 | 8.19 | -0.13 | -1.56 | 8.035 | 8.32 | 7.77 | 807478 |
| 1736379300 | 8.32 | -0.04 | -0.48 | 8.2 | 8.44 | 7.95 | 519002 |
| 1736292900 | 8.36 | -0.89 | -9.62 | 9.02 | 9.02 | 8.18 | 397196 |
| 1736206500 | 9.25 | -0.15 | -1.54 | 9.57 | 9.72 | 9.11 | 460145 |
| 1735947300 | 9.395 | 0.83 | 9.75 | 8.8 | 9.73 | 8.76 | 312435 |
| 1735860900 | 8.56 | 0.34 | 4.14 | 8.35 | 8.81 | 8.19 | 353038 |
| 1735688100 | 8.22 | 0.13 | 1.61 | 8.17 | 8.4 | 8.03 | 130427 |
| 1735601700 | 8.09 | -0.12 | -1.46 | 8.18 | 8.19 | 7.58 | 118562 |
| 1735342500 | 8.21 | -0.41 | -4.76 | 8.4 | 8.4 | 7.95 | 263631 |
| 1735256100 | 8.6199999 | -0.42 | -4.65 | 8.8699999 | 8.8699999 | 8.49 | 110253 |
| 1735077840 | 9.0399999 | 0.89 | 10.92 | 8.1199999 | 9.05 | 8.1199999 | 78776 |
| 1734996900 | 8.15 | -0.21 | -2.51 | 8.1199999 | 8.5399999 | 7.87 | 592881 |
| 1734737700 | 8.36 | -0.32 | -3.69 | 8.41 | 8.71 | 8.16 | 796468 |
| 1734651300 | 8.68 | 0.1 | 1.17 | 9.22 | 9.32 | 8.11 | 450016 |
| 1734564900 | 8.58 | -1.46 | -14.54 | 10.02 | 10.245 | 8.32 | 1377531 |
| 1734478500 | 10.04 | -0.51 | -4.83 | 10.43 | 10.43 | 9.8 | 460671 |
| 1734392100 | 10.55 | 0.9 | 9.33 | 9.9 | 11 | 9.7899999 | 1099847 |
| 1734132900 | 9.65 | 0.03 | 0.31 | 9.75 | 10.09 | 9.5 | 565385 |
| 1734046500 | 9.6199999 | -0.25 | -2.53 | 10.47 | 10.52 | 9.6199999 | 204945 |
| 1733960100 | 9.8699999 | -0.08 | -0.80 | 10.24 | 10.31 | 9.75 | 422375 |
| 1733873700 | 9.95 | -0.22 | -2.16 | 10.2 | 10.57 | 9.73 | 885927 |
| 1733787300 | 10.17 | -0.76 | -6.95 | 10.5021 | 10.76 | 9.99 | 259435 |
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
