
Credo Technology Group Holding Ltd (CRDO)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.97 | 4.06626506024 | 73.04 | 83.43 | 70.5148 | 4464330 | 77.97876271 | CS |
4 | 5.13 | 7.23758465011 | 70.88 | 86.59 | 51.8 | 5973299 | 70.02259909 | CS |
12 | 35.52 | 87.7253642875 | 40.49 | 86.59 | 40.17 | 4760302 | 67.99355088 | CS |
26 | 48.61 | 177.408759124 | 27.4 | 86.59 | 24.08 | 3475427 | 54.38567166 | CS |
52 | 53.11 | 231.92139738 | 22.9 | 86.59 | 16.82 | 2779709 | 42.85807478 | CS |
156 | 60.71 | 396.797385621 | 15.3 | 86.59 | 7.195 | 2002056 | 27.64644107 | CS |
260 | 63.91 | 528.181818182 | 12.1 | 86.59 | 7.195 | 1989892 | 27.51984722 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739230500 | 77.08 | -0.2 | -0.26 | 78.97 | 80.22 | 76.5 | 4309237 |
1738971300 | 77.28 | -2.36 | -2.96 | 80.25 | 82.51 | 76 | 4201653 |
1738884900 | 79.64 | 0.05 | 0.06 | 81.5 | 83.43 | 78 | 4699802 |
1738798500 | 79.59 | 3.34 | 4.38 | 77 | 80.14 | 74.15 | 4488495 |
1738712100 | 76.25 | 4.44 | 6.18 | 73.04 | 76.85 | 70.5148 | 4998322 |
1738625700 | 71.81 | 1.79 | 2.56 | 64.319999 | 72.57 | 62.51 | 6856513 |
1738366500 | 70.02 | 5.42 | 8.39 | 67.21 | 76.05 | 66.879999 | 9108406 |
1738280100 | 64.599999 | 5.81 | 9.88 | 62.915 | 66.29 | 62.61 | 4988800 |
1738193700 | 58.79 | 0.64 | 1.10 | 59.4 | 60.81 | 57.23 | 5657780 |
1738107300 | 58.15 | 2.55 | 4.59 | 59.55 | 60.025 | 54.81 | 8418528 |
1738020900 | 55.6 | -24.87 | -30.91 | 68.26 | 68.5502 | 51.8 | 19156770 |
1737761700 | 80.47 | -5.03 | -5.88 | 84.65 | 84.65 | 80.3401 | 3280837 |
1737675300 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
1737588900 | 85.5 | 3.98 | 4.88 | 83.75 | 86.59 | 83.7 | 4407359 |
1737502500 | 81.52 | 1.5 | 1.87 | 83.75 | 85.2 | 76.12 | 6123266 |
1737156900 | 80.02 | 4.42 | 5.85 | 77.7 | 82 | 75.26 | 6454122 |
1737070500 | 75.6 | 0.12 | 0.16 | 76.714 | 78.46 | 75.2801 | 4016241 |
1736984100 | 75.48 | 6.09 | 8.78 | 71.5 | 76 | 70.63 | 4450215 |
1736897700 | 69.39 | 0.35 | 0.51 | 70.88 | 71.72 | 68.36 | 3120897 |
1736811300 | 69.04 | -4.76 | -6.45 | 70.21 | 70.81 | 67.25 | 4339518 |
1736552100 | 73.8 | 0.78 | 1.07 | 72.31 | 75.29 | 70.72 | 3840280 |
1736379300 | 73.02 | -2.26 | -3.00 | 74.47 | 74.54 | 69.91 | 3717779 |
1736292900 | 75.28 | -1.36 | -1.77 | 77.06 | 77.24 | 71.36 | 5359228 |
1736206500 | 76.64 | 4.25 | 5.87 | 75.415 | 78.8 | 75.02 | 5687417 |
1735947300 | 72.39 | 1.46 | 2.06 | 71.765 | 73.11 | 69.39 | 2897625 |
1735860900 | 70.93 | 3.72 | 5.53 | 68.66 | 70.97 | 65.53 | 3052553 |
1735688100 | 67.21 | -2.39 | -3.43 | 69.39 | 70.46 | 67.04 | 2741015 |
1735601700 | 69.6 | 0.31 | 0.45 | 67.5 | 71.06 | 66.94 | 2297908 |
1735342500 | 69.29 | -2.73 | -3.79 | 71.54 | 71.86 | 67.4 | 2913985 |
1735256100 | 72.02 | 0.8 | 1.12 | 71.43 | 74.2 | 71.31 | 2570048 |
1735077840 | 71.22 | 2.3 | 3.34 | 69.75 | 71.7 | 68.82 | 1574663 |
1734996900 | 68.92 | 0.41 | 0.60 | 69.69 | 70.4 | 67.55 | 2272570 |
1734737700 | 68.51 | 1.47 | 2.19 | 65.51 | 69.664 | 64.33 | 6448048 |
1734651300 | 67.04 | 0.58 | 0.87 | 68.46 | 69.74 | 65.54 | 3063305 |
1734564900 | 66.459999 | -3.37 | -4.83 | 71 | 71.7712 | 64.87 | 4521794 |
1734478500 | 69.83 | -7.42 | -9.61 | 76.3 | 76.44 | 69.73 | 4695482 |
1734392100 | 77.25 | 1.3 | 1.71 | 78.188 | 78.97 | 74.4 | 5131902 |
1734132900 | 75.95 | 7.53 | 11.01 | 71.99 | 76.525 | 70.61 | 6691928 |
1734046500 | 68.42 | -1.04 | -1.50 | 68.59 | 70 | 67.32 | 3069674 |
1733960100 | 69.46 | 3.2 | 4.83 | 67.97 | 70.36 | 66.53 | 4517961 |
1733873700 | 66.26 | -0.77 | -1.15 | 68.68 | 68.8109 | 63.12 | 3918510 |
1733787300 | 67.03 | -7.2 | -9.70 | 74.12 | 74.68 | 66.8 | 5667168 |
1733528100 | 74.23 | 3.83 | 5.44 | 70.66 | 75.315 | 70 | 4591562 |
1733441700 | 70.4 | 1.39 | 2.01 | 69.22 | 72.27 | 66.01 | 5724811 |
1733355300 | 69.01 | -1.68 | -2.38 | 72.11 | 75.3 | 67.51 | 7853305 |
1733268900 | 70.69 | 22.89 | 47.89 | 64.51 | 72.3 | 64 | 16620863 |
1733182500 | 47.8 | -1.16 | -2.37 | 48.88 | 49.74 | 47.49 | 6563705 |
1732917840 | 48.96 | 3.25 | 7.11 | 46.13 | 51.4 | 46.085 | 2905957 |
1732750500 | 45.71 | -0.96 | -2.06 | 46.78 | 47.23 | 44.81 | 2770462 |
1732664100 | 46.67 | -0.4 | -0.85 | 47.24 | 48.39 | 45.83 | 2883181 |
1732577700 | 47.07 | 1.23 | 2.68 | 46.61 | 48.65 | 46.43 | 3001190 |
1732318500 | 45.84 | -0.44 | -0.95 | 46.63 | 47.65 | 45.8 | 2132927 |
1732232100 | 46.28 | 3.31 | 7.70 | 44.45 | 47.53 | 44.37 | 3090393 |
1732145700 | 42.97 | -0.97 | -2.21 | 44 | 44.6 | 42.25 | 1980705 |
1732059300 | 43.94 | 3.34 | 8.23 | 40.18 | 44.22 | 40.12 | 2205645 |
1731972900 | 40.6 | 0.84 | 2.11 | 40.15 | 41.32 | 39.95 | 2068148 |
1731713700 | 39.76 | -2.14 | -5.11 | 41.42 | 41.42 | 39.18 | 3817086 |
1731627300 | 41.9 | -3.97 | -8.65 | 46 | 46.4541 | 41.61 | 4079947 |
1731540900 | 45.87 | -0.58 | -1.25 | 46.76 | 47.58 | 45.855 | 1931446 |
1731454500 | 46.45 | -0.03 | -0.06 | 46.8 | 47.58 | 45.72 | 1931614 |
1731368100 | 46.48 | -1.52 | -3.17 | 48.33 | 48.94 | 45.135 | 2227778 |
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