Hot Features
プレミアム
CRA International Inc (CRAI)
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 | -5.15 | -2.79891304348 | 184 | 187.9 | 178.435 | 35371 | 183.62110883 | CS |
| 4 | -10.7 | -5.64494856238 | 189.55 | 210.7 | 178.435 | 40185 | 191.09005326 | CS |
| 12 | -17.66 | -8.98682000916 | 196.51 | 210.7 | 166.905 | 35158 | 191.55185889 | CS |
| 26 | 9.61 | 5.67832663673 | 169.24 | 210.7 | 133.535 | 40570 | 178.38657719 | CS |
| 52 | 78.91 | 78.9573744247 | 99.94 | 210.7 | 99.94 | 37139 | 164.21669946 | CS |
| 156 | 88.1 | 97.0798898072 | 90.75 | 210.7 | 78.35 | 38768 | 122.16218115 | CS |
| 260 | 124.32 | 227.984595635 | 54.53 | 210.7 | 21.96 | 38526 | 98.96174383 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 178.85 | -5.2 | -2.83 | 181.41 | 184.64 | 176.43 | 29391 |
| 1736379300 | 184.05 | 2.83 | 1.56 | 179.83 | 184.965 | 179.83 | 32131 |
| 1736292900 | 181.22 | -2.82 | -1.53 | 183.91 | 185.48 | 178.455 | 47488 |
| 1736206500 | 184.04 | -2.53 | -1.36 | 186.17 | 187.9 | 183.745 | 32485 |
| 1735947300 | 186.57 | 3.41 | 1.86 | 184 | 186.57 | 181.0601 | 29379 |
| 1735860900 | 183.155 | -4.05 | -2.16 | 187.4 | 189.18 | 182.58 | 25179 |
| 1735688100 | 187.2 | 1.78 | 0.96 | 186.74 | 190.105 | 184.64 | 75576 |
| 1735601700 | 185.42 | -1.42 | -0.76 | 184.78 | 189.155 | 181.99 | 24616 |
| 1735342500 | 186.84 | -2.27 | -1.20 | 187.39 | 189.835 | 185 | 24300 |
| 1735256100 | 189.11 | 0.38 | 0.20 | 186.96 | 190.48 | 184.92 | 13941 |
| 1735077840 | 188.73 | 5.23 | 2.85 | 183.45 | 190.275 | 183 | 16316 |
| 1734996900 | 183.5 | -1.05 | -0.57 | 184.55 | 185.42 | 183.5 | 18495 |
| 1734737700 | 184.55 | -5.41 | -2.85 | 187.12 | 189.2 | 183.69 | 60907 |
| 1734651300 | 189.96 | 1.39 | 0.74 | 189.33 | 191.97 | 187.08 | 27394 |
| 1734564900 | 188.57 | -17.98 | -8.70 | 206.55 | 206.67 | 188.57 | 44726 |
| 1734478500 | 206.55 | 2.62 | 1.28 | 202.42 | 210.7 | 199.22 | 91431 |
| 1734392100 | 203.93 | 10.17 | 5.25 | 193.12 | 208.19 | 192.06 | 79764 |
| 1734132900 | 193.76 | 4.77 | 2.52 | 189.55 | 197.43 | 187.685 | 39019 |
| 1734046500 | 188.99 | 1.37 | 0.73 | 188.2 | 190.275 | 187.34 | 22644 |
| 1733960100 | 187.62 | 1.18 | 0.63 | 188.32 | 188.86 | 185.4134 | 48390 |
| 1733873700 | 186.44 | 3.9 | 2.14 | 181.99 | 188.895 | 181.99 | 68268 |
| 1733787300 | 182.54 | -2.82 | -1.52 | 185.46 | 186.66 | 182.43 | 23228 |
| 1733528100 | 185.36 | -1.93 | -1.03 | 187.48 | 189.415 | 184.8201 | 21920 |
| 1733441700 | 187.29 | -5.86 | -3.03 | 192.47 | 192.47 | 186.208 | 33509 |
| 1733355300 | 193.15 | 1.51 | 0.79 | 191.61 | 195.07 | 190.1 | 31760 |
| 1733268900 | 191.64 | -2.96 | -1.52 | 194.81 | 194.81 | 189.41 | 27829 |
| 1733182500 | 194.6 | -0.43 | -0.22 | 194.28 | 196.2 | 192.835 | 27689 |
| 1732917840 | 195.03 | 0.89 | 0.46 | 196.4 | 197.31 | 192.98 | 15475 |
| 1732750500 | 194.14 | -5.16 | -2.59 | 201.17 | 201.17 | 194.14 | 25069 |
| 1732664100 | 199.3 | 5.05 | 2.60 | 193.09 | 199.66 | 193.09 | 30679 |
| 1732577700 | 194.25 | 0.41 | 0.21 | 194.27 | 198 | 193.35 | 46832 |
| 1732318500 | 193.84 | 4.46 | 2.36 | 191.02 | 196.03 | 190.93 | 35457 |
| 1732232100 | 189.38 | -3.24 | -1.68 | 194.68 | 194.68 | 188.57 | 41007 |
| 1732145700 | 192.62 | 2.05 | 1.08 | 189.26 | 192.62 | 188.18 | 24869 |
| 1732059300 | 190.57 | 3.95 | 2.12 | 184.46 | 191.26 | 184.31 | 22054 |
| 1731972900 | 186.62 | 0.36 | 0.19 | 186.39 | 187.5 | 184.2 | 21182 |
| 1731713700 | 186.26 | -2.99 | -1.58 | 190.71 | 191.7999 | 186.03 | 21087 |
| 1731627300 | 189.25 | -9.61 | -4.83 | 198.75 | 198.75 | 188.74 | 32972 |
| 1731540900 | 198.86 | -2.24 | -1.11 | 201.73 | 202.91 | 197.65 | 30165 |
| 1731454500 | 201.1 | -3.18 | -1.56 | 204.8 | 204.8 | 200.56 | 21031 |
| 1731368100 | 204.28 | 0.57 | 0.28 | 207.37 | 208.47 | 203.24 | 25623 |
| 1731108900 | 203.71 | 4.09 | 2.05 | 200.15 | 204.135 | 200.15 | 23741 |
| 1731022500 | 199.62 | -2.91 | -1.44 | 201.31 | 202.8699 | 197.19 | 32289 |
| 1730936100 | 202.53 | 14.33 | 7.61 | 196.21 | 208.38 | 196.21 | 55350 |
| 1730849700 | 188.2 | 1.16 | 0.62 | 186.4 | 190.95 | 186.4 | 27111 |
| 1730763300 | 187.04 | 0.88 | 0.47 | 186.03 | 191.83 | 185 | 44512 |
| 1730500500 | 186.16 | 4.02 | 2.21 | 188.7 | 191.23 | 183.26 | 61318 |
| 1730414100 | 182.14 | -12.14 | -6.25 | 194 | 195.99 | 166.905 | 59537 |
| 1730327700 | 194.28 | -1.89 | -0.96 | 194.39 | 197.94 | 194.28 | 26253 |
| 1730241300 | 196.17 | 3.86 | 2.01 | 191.55 | 197.1 | 191.55 | 32346 |
| 1730154900 | 192.31 | 3.02 | 1.60 | 190.51 | 192.46 | 188.78 | 52184 |
| 1729895700 | 189.29 | 0.55 | 0.29 | 189.6 | 191.23 | 188.32 | 21409 |
| 1729809300 | 188.74 | -1.04 | -0.55 | 189.17 | 190.05 | 185.86 | 35947 |
| 1729722900 | 189.78 | 0.19 | 0.10 | 187.86 | 189.79 | 186.82 | 16903 |
| 1729636500 | 189.59 | -2.61 | -1.36 | 191.25 | 191.54 | 189.56 | 24948 |
| 1729550100 | 192.2 | -5.05 | -2.56 | 195.63 | 197.395 | 191.95 | 34579 |
| 1729290900 | 197.25 | 0.93 | 0.47 | 196.51 | 197.44 | 194.8401 | 38252 |
| 1729204500 | 196.32 | 3.85 | 2.00 | 192.06 | 198.02 | 191.9 | 39454 |
| 1729118100 | 192.47 | 1.38 | 0.72 | 192.39 | 196 | 192.39 | 25320 |
| 1729031700 | 191.09 | -1.13 | -0.59 | 193.3 | 196.03 | 191.09 | 54437 |
| 1728945300 | 192.22 | 2.81 | 1.48 | 190.4 | 192.99 | 189.985 | 30317 |
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
