Hot Features
プレミアム
Copart Inc (CPRT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.49 | 0.857843137255 | 57.12 | 57.995 | 56.675 | 3213967 | 57.31035032 | CS |
| 4 | -0.94 | -1.60546541418 | 58.55 | 58.85 | 55.1213 | 3565125 | 56.77422843 | CS |
| 12 | 6.54 | 12.8059526141 | 51.07 | 64.38 | 51.0028 | 4165063 | 58.73205918 | CS |
| 26 | 5.36 | 10.2583732057 | 52.25 | 64.38 | 48.05 | 4253484 | 54.82953634 | CS |
| 52 | 7.81 | 15.6827309237 | 49.8 | 64.38 | 47.73 | 4314366 | 54.27915714 | CS |
| 156 | 26.305 | 84.0281105255 | 31.305 | 64.38 | 25.5525 | 2872701 | 46.88246503 | CS |
| 260 | 32.5225 | 129.636273044 | 25.0875 | 64.38 | 13.9225 | 2247024 | 42.05454123 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1737588900 | 57.66 | 0.22 | 0.38 | 57.38 | 57.995 | 57.37 | 2504868 |
| 1737502500 | 57.44 | 0.54 | 0.95 | 57.23 | 57.552 | 57.12 | 3801588 |
| 1737156900 | 56.9 | 0.5 | 0.89 | 57.12 | 57.27 | 56.675 | 3335445 |
| 1737070500 | 56.4 | 0 | 0.00 | 56.46 | 56.88 | 56.33 | 2523033 |
| 1736984100 | 56.4 | 0.18 | 0.32 | 57.1 | 57.33 | 56.31 | 4983324 |
| 1736897700 | 56.22 | 0.59 | 1.06 | 55.76 | 56.41 | 55.62 | 4107177 |
| 1736811300 | 55.63 | -0.01 | -0.02 | 55.64 | 55.82 | 55.1213 | 2882215 |
| 1736552100 | 55.64 | -1.14 | -2.01 | 56.21 | 56.295 | 55.37 | 4060082 |
| 1736379300 | 56.78 | 0.54 | 0.96 | 56.54 | 57.04 | 56.17 | 4631439 |
| 1736292900 | 56.24 | -0.34 | -0.60 | 56.47 | 56.89 | 55.949 | 2662953 |
| 1736206500 | 56.58 | -0.33 | -0.58 | 56.95 | 57.24 | 56.47 | 3150207 |
| 1735947300 | 56.91 | 0.59 | 1.05 | 56.68 | 57.305 | 56.2 | 3049669 |
| 1735860900 | 56.32 | -1.07 | -1.86 | 57.9 | 58.015 | 56.26 | 5649450 |
| 1735688100 | 57.39 | -0.74 | -1.27 | 58.285 | 58.44 | 57.26 | 2606312 |
| 1735601700 | 58.13 | -0.33 | -0.56 | 58.15 | 58.2599 | 57.185 | 4803573 |
| 1735342500 | 58.46 | -0.61 | -1.03 | 58.55 | 58.85 | 58.03 | 2290667 |
| 1735256100 | 59.07 | -0.04 | -0.07 | 58.78 | 59.18 | 58.77 | 2103847 |
| 1735077840 | 59.11 | 0.75 | 1.29 | 58.58 | 59.115 | 58.255 | 2124983 |
| 1734996900 | 58.36 | 0.14 | 0.24 | 58.13 | 58.485 | 57.69 | 3685769 |
| 1734737700 | 58.22 | -0.23 | -0.39 | 58.18 | 58.98 | 58.09 | 9008917 |
| 1734651300 | 58.45 | -0.52 | -0.88 | 58.98 | 59.29 | 58.4 | 3688667 |
| 1734564900 | 58.97 | -1.7 | -2.80 | 60.62 | 61.121 | 58.9251 | 3513750 |
| 1734478500 | 60.67 | -0.44 | -0.72 | 60.94 | 61.39 | 60.47 | 3748621 |
| 1734392100 | 61.11 | -0.12 | -0.20 | 61.38 | 61.53 | 60.91 | 2945893 |
| 1734132900 | 61.23 | -0.85 | -1.37 | 62.06 | 62.08 | 61.09 | 2702565 |
| 1734046500 | 62.08 | -0.53 | -0.85 | 62.5 | 62.8 | 62.01 | 2237681 |
| 1733960100 | 62.61 | 1.09 | 1.77 | 61.69 | 62.78 | 61.52 | 3292194 |
| 1733873700 | 61.52 | -0.25 | -0.40 | 61.93 | 61.93 | 61.24 | 3883244 |
| 1733787300 | 61.77 | -0.31 | -0.50 | 62.01 | 62.3997 | 61.36 | 4251874 |
| 1733528100 | 62.08 | 0.17 | 0.27 | 62.31 | 62.41 | 61.708 | 2906404 |
| 1733441700 | 61.91 | -1.06 | -1.68 | 62.62 | 62.74 | 61.74 | 2906983 |
| 1733355300 | 62.97 | 0.73 | 1.17 | 62.32 | 63.24 | 62.04 | 3483793 |
| 1733268900 | 62.24 | 0.22 | 0.35 | 62.12 | 62.36 | 61.56 | 4295262 |
| 1733182500 | 62.02 | -1.37 | -2.16 | 63.32 | 63.39 | 61.93 | 4775648 |
| 1732917840 | 63.39 | -0.12 | -0.19 | 63.74 | 64.06 | 63.36 | 2414854 |
| 1732750500 | 63.51 | -0.29 | -0.45 | 64.239999 | 64.379999 | 63.43 | 5355122 |
| 1732664100 | 63.8 | 0.05 | 0.08 | 63.75 | 64.19 | 63.37 | 4527763 |
| 1732577700 | 63.75 | 1.05 | 1.67 | 63.37 | 64.192499 | 63.03 | 9453393 |
| 1732318500 | 62.7 | 5.8 | 10.19 | 59.82 | 62.9 | 59.0501 | 9910321 |
| 1732232100 | 56.9 | 1.48 | 2.67 | 55.94 | 57.17 | 55.34 | 8777406 |
| 1732145700 | 55.42 | -1.1 | -1.95 | 56.37 | 56.75 | 55.135 | 8154955 |
| 1732059300 | 56.52 | -0.11 | -0.19 | 56.46 | 56.92 | 56.17 | 4542226 |
| 1731972900 | 56.63 | -0.04 | -0.07 | 56.87 | 57.085 | 56.54 | 3933000 |
| 1731713700 | 56.67 | -0.67 | -1.17 | 57.2 | 57.36 | 56.455 | 3041089 |
| 1731627300 | 57.34 | -0.59 | -1.02 | 57.57 | 58.16 | 57.29 | 3226198 |
| 1731540900 | 57.93 | 0.75 | 1.31 | 57.18 | 58.075 | 57.05 | 3366780 |
| 1731454500 | 57.18 | 0.43 | 0.76 | 56.9 | 57.24 | 56.515 | 3132234 |
| 1731368100 | 56.75 | 0.63 | 1.12 | 56.24 | 56.99 | 56.24 | 2425654 |
| 1731108900 | 56.12 | 0.35 | 0.63 | 55.87 | 56.57 | 55.8 | 3309058 |
| 1731022500 | 55.77 | 0.33 | 0.60 | 55.53 | 56.195 | 55.43 | 3957065 |
| 1730936100 | 55.44 | 2.55 | 4.82 | 54.48 | 55.53 | 54.21 | 5433582 |
| 1730849700 | 52.89 | 0.45 | 0.85 | 52.64 | 53.44 | 52.58 | 3858290 |
| 1730763300 | 52.445 | 0.95 | 1.85 | 51.46 | 52.47 | 51.455 | 2541420 |
| 1730500500 | 51.49 | 0.02 | 0.04 | 51.07 | 51.88 | 51.0028 | 5209662 |
| 1730414100 | 51.47 | -0.83 | -1.59 | 52.265 | 52.42 | 51.455 | 3179117 |
| 1730327700 | 52.3 | 0.12 | 0.23 | 52.05 | 52.52 | 51.95 | 2754296 |
| 1730241300 | 52.18 | 0.33 | 0.64 | 51.52 | 52.465 | 51.52 | 2256111 |
| 1730154900 | 51.85 | 0.14 | 0.27 | 52.17 | 52.23 | 51.63 | 3030743 |
| 1729895700 | 51.71 | 0.33 | 0.64 | 51.6409 | 52.05 | 51.52 | 2311372 |
| 1729809300 | 51.38 | 0.02 | 0.04 | 51.33 | 51.575 | 51.03 | 2584991 |
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
