Central Plains Bancshares Inc (CPBI)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.37 | 3.17596566524 | 11.65 | 12.02 | 11.53 | 6350 | 11.69067057 | CS |
4 | 0.38 | 3.264604811 | 11.64 | 12.02 | 11.51 | 3237 | 11.67354184 | CS |
12 | 1.88 | 18.540433925 | 10.14 | 12.2 | 9.99 | 4805 | 11.11526739 | CS |
26 | 1.87 | 18.4236453202 | 10.15 | 12.2 | 9.96 | 3871 | 10.66927968 | CS |
52 | 3.77 | 45.696969697 | 8.25 | 12.2 | 8.2006 | 14432 | 9.82151018 | CS |
156 | 3.77 | 45.696969697 | 8.25 | 12.2 | 8.2006 | 14432 | 9.82151018 | CS |
260 | 3.77 | 45.696969697 | 8.25 | 12.2 | 8.2006 | 14432 | 9.82151018 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726871700 | 12.02 | 0.11 | 0.92 | 11.85 | 12.02 | 11.71 | 33334 |
1726785300 | 11.91 | 0.28 | 2.41 | 11.855 | 11.9972 | 11.82 | 2210 |
1726698900 | 11.63 | 0.03 | 0.26 | 11.74 | 12 | 11.61 | 7232 |
1726612500 | 11.6 | -0.18 | -1.53 | 11.88 | 11.88 | 11.58 | 11710 |
1726526100 | 11.78 | -0.01 | -0.08 | 11.72 | 11.8601 | 11.54 | 3679 |
1726266900 | 11.79 | 0.27 | 2.34 | 11.65 | 11.88 | 11.53 | 6918 |
1726180500 | 11.52 | 0 | 0.00 | 11.65 | 11.84 | 11.52 | 7186 |
1726094100 | 11.52 | 0 | 0.00 | 11.67 | 11.67 | 11.52 | 453 |
1726007700 | 11.52 | -0.14 | -1.20 | 11.76 | 11.775 | 11.52 | 1497 |
1725921300 | 11.66 | 0.15 | 1.30 | 11.83 | 11.83 | 11.52 | 695 |
1725662100 | 11.51 | 0 | 0.00 | 11.82 | 11.82 | 11.51 | 0 |
1725575700 | 11.51 | 0 | 0.00 | 11.52 | 11.52 | 11.51 | 0 |
1725489300 | 11.51 | -0.21 | -1.82 | 11.65 | 11.65 | 11.51 | 2254 |
1725402900 | 11.7229 | -0.11 | -0.91 | 11.73 | 11.83 | 11.685 | 2473 |
1725057300 | 11.83 | 0.26 | 2.25 | 11.57 | 11.83 | 11.57 | 2524 |
1724970900 | 11.57 | -0.26 | -2.17 | 11.77 | 11.77 | 11.57 | 2169 |
1724884500 | 11.8269 | 0.13 | 1.08 | 11.84 | 11.85 | 11.685 | 2213 |
1724798100 | 11.7 | -0.15 | -1.27 | 11.71 | 11.8262 | 11.6901 | 3586 |
1724711700 | 11.85 | 0.15 | 1.28 | 11.88 | 11.88 | 11.7 | 2569 |
1724452500 | 11.7 | 0.05 | 0.43 | 11.64 | 11.72 | 11.64 | 2145 |
1724366100 | 11.65 | 0.01 | 0.05 | 11.6 | 11.65 | 11.51 | 23306 |
1724279700 | 11.6444 | 0.06 | 0.53 | 11.65 | 11.65 | 11.6444 | 247 |
1724193300 | 11.5834 | -0.01 | -0.06 | 11.65 | 11.65 | 11.5834 | 454 |
1724106900 | 11.59 | -0.01 | -0.09 | 11.64 | 11.65 | 11.5787 | 1678 |
1723847700 | 11.6 | -0.2 | -1.69 | 11.67 | 11.7698 | 11.6 | 1653 |
1723761300 | 11.7999 | 0.01 | 0.08 | 11.8 | 11.8 | 11.6896 | 4285 |
1723674900 | 11.7899 | -0.01 | -0.09 | 11.79 | 11.79 | 11.7899 | 279 |
1723588500 | 11.8 | 0.25 | 2.16 | 11.52 | 11.825 | 11.52 | 9665 |
1723502100 | 11.55 | -0.01 | -0.09 | 11.56 | 11.62 | 11.405 | 3634 |
1723242900 | 11.56 | 0 | 0.00 | 11.5 | 11.56 | 11.5 | 6 |
1723156500 | 11.56 | 0.55 | 4.98 | 11.06 | 11.56 | 11.06 | 2692 |
1723070100 | 11.0114 | -0.12 | -1.07 | 11.13 | 11.13 | 11.0114 | 1164 |
1722983700 | 11.13 | 0 | 0.00 | 10.89 | 11.13 | 10.89 | 72 |
1722897300 | 11.13 | 0.1 | 0.91 | 10.71 | 11.35 | 10.69 | 4649 |
1722638100 | 11.03 | 0.15 | 1.38 | 10.86 | 11.12 | 10.81 | 4349 |
1722551700 | 10.88 | -0.62 | -5.39 | 11.71 | 11.71 | 10.87 | 1503 |
1722465300 | 11.5 | 0.25 | 2.22 | 11.22 | 11.61 | 11.17 | 1388 |
1722378900 | 11.25 | 0 | 0.00 | 11.34 | 11.34 | 11.25 | 342 |
1722292500 | 11.25 | -0.11 | -0.97 | 11.36 | 11.36 | 11.25 | 2261 |
1722033300 | 11.36 | 0.13 | 1.16 | 11.25 | 11.6781 | 11.25 | 4598 |
1721946900 | 11.23 | 0.35 | 3.22 | 10.99 | 11.26 | 10.979 | 11030 |
1721860500 | 10.88 | -0.16 | -1.45 | 11.0399 | 12.2 | 10.76 | 45067 |
1721774100 | 11.04 | 0.34 | 3.18 | 10.7 | 11.19 | 10.67 | 19453 |
1721687700 | 10.7 | 0.12 | 1.13 | 10.6 | 10.7 | 10.6 | 2046 |
1721428500 | 10.58 | -0.09 | -0.84 | 10.67 | 10.67 | 10.58 | 452 |
1721342100 | 10.67 | -0.04 | -0.37 | 10.73 | 10.73 | 10.62 | 3808 |
1721255700 | 10.71 | -0.03 | -0.28 | 10.74 | 10.74 | 10.71 | 469 |
1721169300 | 10.74 | 0.04 | 0.37 | 10.645 | 10.74 | 10.645 | 7974 |
1721082900 | 10.7 | 0.42 | 4.09 | 10.28 | 10.7 | 10.225 | 19532 |
1720823700 | 10.28 | 0.08 | 0.78 | 10.11 | 10.28 | 10.11 | 5299 |
1720737300 | 10.2 | -0.03 | -0.29 | 10.25 | 10.25 | 10.16 | 17181 |
1720650900 | 10.23 | 0.01 | 0.08 | 10.24 | 10.24 | 10.225 | 2222 |
1720564500 | 10.2221 | 0.04 | 0.36 | 10.2 | 10.25 | 10.2 | 757 |
1720478100 | 10.1857 | 0.05 | 0.45 | 10.14 | 10.2 | 10.14 | 2573 |
1720218900 | 10.14 | 0.01 | 0.10 | 10.14 | 10.14 | 9.99 | 600 |
1720040640 | 10.13 | 0.03 | 0.30 | 10.12 | 10.14 | 10.087 | 3524 |
1719959700 | 10.1 | -0.04 | -0.39 | 10.14 | 10.15 | 10.1 | 4914 |
1719873300 | 10.14 | 0 | 0.00 | 10.09 | 10.14 | 10.09 | 1432 |
1719614100 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
1719527700 | 10.14 | 0.01 | 0.10 | 10.05 | 10.15 | 10.05 | 4553 |
1719441300 | 10.13 | 0.05 | 0.50 | 10.14 | 10.14 | 10.095 | 541 |
1719354900 | 10.08 | -0.05 | -0.49 | 10.139 | 10.14 | 10.08 | 1771 |
1719268500 | 10.13 | -0.01 | -0.10 | 10.14 | 10.14 | 10.1074 | 2078 |
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