Hot Features
プレミアム
CPS Technologies Corp (CPSH)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.07 | 4.79452054795 | 1.46 | 1.54 | 1.43 | 35876 | 1.48066106 | CS |
| 4 | 0 | 0 | 1.53 | 1.63 | 1.39 | 85793 | 1.48870377 | CS |
| 12 | 0.17 | 12.5 | 1.36 | 1.74 | 1.29 | 253196 | 1.55242038 | CS |
| 26 | -0.19 | -11.0465116279 | 1.72 | 1.85 | 1.27 | 132572 | 1.55313812 | CS |
| 52 | -0.74 | -32.5991189427 | 2.27 | 2.59 | 1.27 | 82362 | 1.64872988 | CS |
| 156 | -2.44 | -61.4609571788 | 3.97 | 5.85 | 1.27 | 94306 | 3.14303102 | CS |
| 260 | 0.47 | 44.3396226415 | 1.06 | 30 | 0.88 | 321800 | 8.7374835 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.53 | 0.02 | 1.32 | 1.53 | 1.53 | 1.481 | 10648 |
| 1732750500 | 1.51 | 0.03 | 2.03 | 1.49 | 1.54 | 1.452 | 29324 |
| 1732664100 | 1.48 | 0 | 0.00 | 1.47 | 1.497 | 1.44 | 25991 |
| 1732577700 | 1.48 | 0.01 | 0.68 | 1.47 | 1.5109999 | 1.44 | 47949 |
| 1732318500 | 1.47 | 0.01 | 0.68 | 1.46 | 1.5 | 1.43 | 38057 |
| 1732232100 | 1.46 | 0.04 | 2.82 | 1.42 | 1.47 | 1.3899999 | 66594 |
| 1732145700 | 1.42 | -0.01 | -0.35 | 1.43 | 1.44 | 1.4 | 19001 |
| 1732059300 | 1.425 | 0.02 | 1.06 | 1.42 | 1.45 | 1.3899999 | 58124 |
| 1731972900 | 1.41 | 0.01 | 0.71 | 1.4 | 1.47 | 1.4 | 113404 |
| 1731713700 | 1.4 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 34788 |
| 1731627300 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.4 | 14718 |
| 1731540900 | 1.44 | -0.02 | -1.37 | 1.43 | 1.45 | 1.4 | 42091 |
| 1731454500 | 1.46 | 0.03 | 2.10 | 1.43 | 1.46 | 1.42 | 87651 |
| 1731368100 | 1.43 | -0.01 | -0.69 | 1.43 | 1.466 | 1.43 | 89042 |
| 1731108900 | 1.44 | -0.03 | -2.04 | 1.47 | 1.48 | 1.43 | 118766 |
| 1731022500 | 1.47 | 0.01 | 0.68 | 1.44 | 1.52 | 1.425 | 81029 |
| 1730936100 | 1.46 | -0.03 | -2.01 | 1.45 | 1.53 | 1.43 | 124095 |
| 1730849700 | 1.49 | -0.03 | -1.97 | 1.47 | 1.56 | 1.46 | 97648 |
| 1730763300 | 1.52 | -0.05 | -3.18 | 1.54 | 1.56 | 1.46 | 114371 |
| 1730500500 | 1.57 | -0.02 | -1.26 | 1.53 | 1.6299999 | 1.46 | 475151 |
| 1730414100 | 1.59 | 0.14 | 9.66 | 1.67 | 1.74 | 1.52 | 10812248 |
| 1730327700 | 1.45 | 0.03 | 2.11 | 1.49 | 1.49 | 1.4204 | 1979576 |
| 1730241300 | 1.42 | -0.02 | -1.39 | 1.41 | 1.44 | 1.41 | 5634 |
| 1730154900 | 1.44 | 0.01 | 1.05 | 1.43 | 1.445 | 1.3899999 | 21328 |
| 1729895700 | 1.425 | 0.02 | 1.06 | 1.3899999 | 1.44 | 1.3899999 | 15185 |
| 1729809300 | 1.41 | -0.01 | -0.46 | 1.4 | 1.45 | 1.3900999 | 31695 |
| 1729722900 | 1.4165 | -0.01 | -0.42 | 1.42 | 1.44 | 1.41 | 16799 |
| 1729636500 | 1.4225 | -0.01 | -0.45 | 1.42 | 1.44 | 1.42 | 3634 |
| 1729550100 | 1.429 | 0.02 | 1.35 | 1.4 | 1.429 | 1.4 | 4248 |
| 1729290900 | 1.41 | -0.01 | -0.70 | 1.44 | 1.44 | 1.4 | 8104 |
| 1729204500 | 1.42 | -0.01 | -0.70 | 1.41 | 1.43 | 1.4 | 4500 |
| 1729118100 | 1.43 | 0.02 | 1.45 | 1.4 | 1.43 | 1.3813 | 16274 |
| 1729031700 | 1.4095 | 0.02 | 1.40 | 1.3899999 | 1.41 | 1.3799999 | 3512 |
| 1728945300 | 1.3899999 | -0.04 | -2.80 | 1.4 | 1.41 | 1.3799999 | 6515 |
| 1728686100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.4801 | 1.4057 | 37135 |
| 1728599700 | 1.42 | -0.04 | -2.74 | 1.45 | 1.45 | 1.42 | 7431 |
| 1728513300 | 1.46 | -0.02 | -1.35 | 1.45 | 1.5 | 1.4 | 13361 |
| 1728426900 | 1.48 | -0.06 | -3.90 | 1.53 | 1.54 | 1.4399 | 24517 |
| 1728340500 | 1.54 | 0.14 | 9.99 | 1.4 | 1.61 | 1.3799999 | 36968 |
| 1728081300 | 1.4000999 | -0.01 | -1.05 | 1.4 | 1.4155 | 1.4 | 3576 |
| 1727994900 | 1.415 | -0.01 | -0.35 | 1.4 | 1.415 | 1.4 | 3705 |
| 1727908500 | 1.42 | 0.04 | 2.54 | 1.3799999 | 1.42 | 1.3799999 | 12522 |
| 1727822100 | 1.3848 | -0.03 | -1.79 | 1.3899999 | 1.44 | 1.3799999 | 4291 |
| 1727735700 | 1.41 | -0.01 | -0.37 | 1.4 | 1.4496 | 1.3799999 | 7274 |
| 1727476500 | 1.4153 | -0 | -0.33 | 1.4 | 1.4438 | 1.4 | 10288 |
| 1727390100 | 1.42 | -0.02 | -1.39 | 1.44 | 1.45 | 1.4 | 3316 |
| 1727303700 | 1.44 | 0 | 0.00 | 1.42 | 1.4534 | 1.4000999 | 10283 |
| 1727217300 | 1.44 | 0.04 | 2.86 | 1.3799999 | 1.49 | 1.33 | 63715 |
| 1727130900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.48 | 1.32 | 27656 |
| 1726871700 | 1.43 | 0 | 0.00 | 1.4 | 1.43 | 1.3899999 | 10399 |
| 1726785300 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.43 | 1.37 | 13738 |
| 1726698900 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.44 | 1.3799999 | 17493 |
| 1726612500 | 1.3799999 | 0.01 | 1.10 | 1.44 | 1.449 | 1.36 | 91359 |
| 1726526100 | 1.365 | -0.03 | -2.15 | 1.37 | 1.4 | 1.343 | 35537 |
| 1726266900 | 1.395 | 0.02 | 1.82 | 1.3799999 | 1.4 | 1.31 | 50101 |
| 1726180500 | 1.37 | 0 | 0.00 | 1.31 | 1.37 | 1.29 | 28493 |
| 1726094100 | 1.37 | 0.01 | 0.74 | 1.34 | 1.37 | 1.3201 | 7544 |
| 1726007700 | 1.36 | 0.02 | 1.49 | 1.33 | 1.3799999 | 1.3 | 4844 |
| 1725921300 | 1.34 | 0.02 | 1.52 | 1.3 | 1.36 | 1.3 | 14192 |
| 1725662100 | 1.32 | -0.06 | -4.35 | 1.36 | 1.3799999 | 1.3 | 6889 |
| 1725575700 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3871 | 1.3557999 | 13614 |
| 1725489300 | 1.36 | 0 | 0.33 | 1.33 | 1.3799999 | 1.3 | 33552 |
| 1725402900 | 1.3555 | -0.04 | -2.83 | 1.36 | 1.3799999 | 1.33 | 49886 |
| 1725057300 | 1.395 | 0.02 | 1.09 | 1.3899999 | 1.395 | 1.33 | 19103 |
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
