
Campbells Company (CPB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.78 | 2.07612456747 | 37.57 | 39.19 | 37.455 | 2607574 | 38.3304857 | CS |
4 | -0.46 | -1.18526153053 | 38.81 | 40.52 | 36.92 | 2894270 | 38.43823877 | CS |
12 | -8.4 | -17.9679144385 | 46.75 | 46.95 | 36.92 | 2921649 | 40.61596302 | CS |
26 | -10.99 | -22.2740170247 | 49.34 | 52.805 | 36.92 | 2547617 | 44.49843957 | CS |
52 | -10.99 | -22.2740170247 | 49.34 | 52.805 | 36.92 | 2547617 | 44.49843957 | CS |
156 | -10.99 | -22.2740170247 | 49.34 | 52.805 | 36.92 | 2547617 | 44.49843957 | CS |
260 | -10.99 | -22.2740170247 | 49.34 | 52.805 | 36.92 | 2547617 | 44.49843957 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 38.16 | -0.44 | -1.14 | 38.29 | 38.6 | 37.91 | 3612339 |
1739576100 | 38.6 | -0.01 | -0.03 | 38.93 | 39.19 | 38.501 | 2245976 |
1739489700 | 38.61 | 0.55 | 1.45 | 38.14 | 38.64 | 38.12 | 2230882 |
1739403300 | 38.06 | 0.11 | 0.29 | 37.525 | 38.39 | 37.455 | 2206255 |
1739316900 | 37.95 | 0.56 | 1.50 | 37.38 | 38.11 | 37.13 | 2385174 |
1739230500 | 37.39 | -0.14 | -0.37 | 37.53 | 37.58 | 36.92 | 1822685 |
1738971300 | 37.53 | 0.05 | 0.13 | 37.63 | 37.645 | 37.275 | 1676775 |
1738884900 | 37.48 | 0.19 | 0.51 | 37.798 | 37.94 | 37.435 | 2598715 |
1738798500 | 37.29 | -0.16 | -0.43 | 37.38 | 37.55 | 37.01 | 2811197 |
1738712100 | 37.45 | -0.68 | -1.78 | 37.892 | 37.938 | 37.16 | 3249460 |
1738625700 | 38.13 | -0.64 | -1.65 | 38.32 | 38.93 | 38.01 | 2484126 |
1738366500 | 38.77 | -0.85 | -2.15 | 39.25 | 39.375209 | 38.57 | 7371494 |
1738280100 | 39.62 | 0.95 | 2.46 | 38.9 | 39.81 | 38.51 | 2451437 |
1738193700 | 38.67 | -0.68 | -1.73 | 39.46 | 39.62 | 38.5 | 3272289 |
1738107300 | 39.35 | -0.64 | -1.60 | 39.81 | 40.01 | 39.21 | 3019375 |
1738020900 | 39.99 | 1.01 | 2.59 | 39.72 | 40.52 | 39.37 | 3585544 |
1737761700 | 38.98 | 0.68 | 1.78 | 38.59 | 39.2 | 38.59 | 2773378 |
1737675300 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
1737588900 | 38.3 | -0.76 | -1.95 | 38.81 | 38.91 | 38.27 | 1943119 |
1737502500 | 39.06 | 0.08 | 0.21 | 38.93 | 39.455 | 38.88 | 2486108 |
1737156900 | 38.98 | -0.28 | -0.71 | 39.28 | 39.44 | 38.831 | 2243634 |
1737070500 | 39.26 | 0.57 | 1.47 | 38.46 | 39.34 | 38.46 | 2205612 |
1736984100 | 38.69 | -0.12 | -0.31 | 39.11 | 39.26 | 38.515 | 2461010 |
1736897700 | 38.81 | 0.19 | 0.49 | 38.62 | 38.9575 | 38.4 | 2774542 |
1736811300 | 38.62 | 0.88 | 2.35 | 37.8 | 38.9 | 37.61 | 3468840 |
1736552100 | 37.735 | -1.5 | -3.81 | 38.9 | 38.95 | 37.69 | 3695848 |
1736379300 | 39.23 | -0.72 | -1.80 | 39.96 | 39.96 | 38.88 | 3303729 |
1736292900 | 39.95 | -0.55 | -1.36 | 40.5 | 40.735 | 39.81 | 3068345 |
1736206500 | 40.5 | -1.24 | -2.97 | 41.652 | 41.67 | 40.45 | 2690155 |
1735947300 | 41.74 | -0.29 | -0.69 | 41.905 | 41.99 | 41.55 | 1959239 |
1735860900 | 42.03 | 0.15 | 0.36 | 41.72 | 42.27 | 41.72 | 2076649 |
1735688100 | 41.88 | 0.46 | 1.11 | 41.39 | 41.94 | 41.355 | 2187587 |
1735601700 | 41.42 | -0.39 | -0.93 | 41.75 | 41.81 | 41.23 | 1845272 |
1735342500 | 41.81 | 0.09 | 0.22 | 41.61 | 42.065 | 41.58 | 1126792 |
1735256100 | 41.72 | 0.08 | 0.19 | 41.63 | 41.87 | 41.57 | 1604846 |
1735077840 | 41.64 | 0.22 | 0.53 | 41.33 | 41.925 | 41.2292 | 1101896 |
1734996900 | 41.42 | -0.08 | -0.19 | 41.42 | 41.66 | 41.16 | 2230137 |
1734737700 | 41.5 | -0.08 | -0.19 | 41.69 | 41.84 | 41.13 | 8596820 |
1734651300 | 41.58 | -0.08 | -0.19 | 41.48 | 41.99 | 41.225 | 2855614 |
1734564900 | 41.66 | -1.39 | -3.23 | 42.31 | 42.4299 | 41.5 | 4193718 |
1734478500 | 43.05 | 0.49 | 1.15 | 42.54 | 43.38 | 42.42 | 3583318 |
1734392100 | 42.56 | -0.43 | -1.00 | 42.83 | 43.295 | 42.545 | 2657429 |
1734132900 | 42.99 | 0.07 | 0.16 | 42.855 | 43.26 | 42.57 | 2316799 |
1734046500 | 42.92 | -0.08 | -0.19 | 43.125 | 43.28822 | 42.705 | 3074214 |
1733960100 | 43 | -0.54 | -1.24 | 43.51 | 43.65 | 42.87 | 3315127 |
1733873700 | 43.54 | 0.43 | 1.00 | 43.07 | 43.85 | 42.785 | 3452183 |
1733787300 | 43.11 | 0.38 | 0.89 | 42.55 | 43.75 | 42.495 | 3590045 |
1733528100 | 42.73 | 0.1 | 0.23 | 42.56 | 43.02 | 42.405 | 2724837 |
1733441700 | 42.63 | -0.06 | -0.14 | 42.6 | 43.03 | 42.37 | 3623115 |
1733355300 | 42.69 | -2.84 | -6.24 | 43.08 | 43.5563 | 42.6 | 5938345 |
1733268900 | 45.53 | -0.7 | -1.51 | 46.15 | 46.18 | 45.42 | 3772092 |
1733182500 | 46.23 | 0.03 | 0.06 | 46.11 | 46.36 | 45.875 | 2266368 |
1732917840 | 46.2 | 0.13 | 0.28 | 45.98 | 46.38 | 45.98 | 1043076 |
1732750500 | 46.07 | -0.53 | -1.14 | 46.75 | 46.95 | 46 | 1892298 |
1732664100 | 46.6 | 0.67 | 1.46 | 46.11 | 46.68 | 46.05 | 2349410 |
1732577700 | 45.93 | 0.64 | 1.41 | 45.535 | 46.189 | 45.4 | 3088765 |
1732318500 | 45.29 | 0.83 | 1.87 | 44.84 | 45.4 | 44.8 | 2476151 |
1732232100 | 44.46 | 0.65 | 1.48 | 43.56 | 44.65 | 43.4 | 2162953 |
1732145700 | 43.81 | 0.28 | 0.64 | 43.56 | 43.95 | 43.39 | 1955678 |
1732059300 | 43.53 | 0.01 | 0.02 | 43.3724 | 43.57 | 42.9 | 2523737 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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