Hot Features
プレミアム
Creative Realities Inc (CREX)
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 | -0.11 | -4.33070866142 | 2.54 | 2.56 | 2.31 | 28402 | 2.49416598 | CS |
| 4 | -0.5 | -17.0648464164 | 2.93 | 2.9357 | 2.255 | 34355 | 2.50751573 | CS |
| 12 | -1.5061 | -38.2637636239 | 3.9361 | 4 | 2.255 | 68002 | 3.03205991 | CS |
| 26 | -1.68 | -40.8759124088 | 4.11 | 4.85 | 2.255 | 50646 | 3.5945751 | CS |
| 52 | -0.65 | -21.1038961039 | 3.08 | 5.2 | 2.255 | 55750 | 3.77450512 | CS |
| 156 | -2.01 | -45.2702702703 | 4.44 | 5.2 | 1.2207 | 139771 | 2.68323285 | CS |
| 260 | -2.28 | -48.4076433121 | 4.71 | 17.94 | 1.2207 | 523546 | 6.83411069 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.46 | -0.03 | -1.20 | 2.5 | 2.5559 | 2.4205 | 18097 |
| 1738625700 | 2.49 | -0.02 | -0.60 | 2.45 | 2.5299999 | 2.4 | 33628 |
| 1738366500 | 2.505 | 0.01 | 0.60 | 2.4486 | 2.55 | 2.43 | 27015 |
| 1738280100 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.56 | 2.49 | 32324 |
| 1738193700 | 2.5099999 | 0 | 0.00 | 2.54 | 2.55 | 2.31 | 33816 |
| 1738107300 | 2.5099999 | 0.2 | 8.66 | 2.2799999 | 2.5099999 | 2.255 | 42625 |
| 1738020900 | 2.31 | -0.23 | -9.06 | 2.5 | 2.55 | 2.255 | 76024 |
| 1737761700 | 2.54 | -0.01 | -0.39 | 2.5299999 | 2.6612 | 2.5219 | 38457 |
| 1737675300 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737588900 | 2.55 | -0.05 | -1.92 | 2.56 | 2.665 | 2.5320999 | 71543 |
| 1737502500 | 2.6 | 0.07 | 2.77 | 2.55 | 2.708 | 2.5299999 | 18922 |
| 1737156900 | 2.5299999 | 0.04 | 1.61 | 2.49 | 2.605 | 2.43 | 25068 |
| 1737070500 | 2.49 | -0.07 | -2.73 | 2.59 | 2.65 | 2.44 | 31980 |
| 1736984100 | 2.56 | 0.03 | 1.19 | 2.59 | 2.6417 | 2.5099999 | 23892 |
| 1736897700 | 2.5299999 | 0.01 | 0.40 | 2.5299999 | 2.615 | 2.4601 | 29289 |
| 1736811300 | 2.52 | -0.16 | -5.97 | 2.67 | 2.7334 | 2.48 | 46596 |
| 1736552100 | 2.68 | -0.11 | -3.94 | 2.75 | 2.7504 | 2.65 | 23316 |
| 1736379300 | 2.79 | -0.14 | -4.78 | 2.94 | 2.94 | 2.7576 | 16433 |
| 1736292900 | 2.93 | 0.12 | 4.27 | 2.82 | 3.005 | 2.81 | 98370 |
| 1736206500 | 2.81 | 0.13 | 4.85 | 2.65 | 2.85 | 2.65 | 70077 |
| 1735947300 | 2.68 | 0.18 | 7.20 | 2.5099999 | 2.72 | 2.49 | 40549 |
| 1735860900 | 2.5 | 0.05 | 2.04 | 2.45 | 2.58 | 2.45 | 71341 |
| 1735688100 | 2.45 | -0.18 | -6.67 | 2.63 | 2.69 | 2.4 | 112460 |
| 1735601700 | 2.625 | -0.07 | -2.42 | 2.68 | 2.6899 | 2.5206 | 44662 |
| 1735342500 | 2.69 | -0.03 | -1.10 | 2.7 | 2.77 | 2.6 | 44115 |
| 1735256100 | 2.72 | -0.06 | -2.16 | 2.7599999 | 2.83 | 2.6616 | 85150 |
| 1735077840 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.8513 | 2.7599999 | 19000 |
| 1734996900 | 2.83 | -0.12 | -4.07 | 2.92 | 2.95 | 2.7306 | 64243 |
| 1734737700 | 2.95 | 0.1 | 3.51 | 2.84 | 3 | 2.645 | 94394 |
| 1734651300 | 2.85 | 0.08 | 2.70 | 2.79 | 2.9545 | 2.735 | 60164 |
| 1734564900 | 2.775 | -0.2 | -6.57 | 2.89 | 2.9197 | 2.75 | 47376 |
| 1734478500 | 2.97 | -0.04 | -1.33 | 2.97 | 3.1016 | 2.89 | 36674 |
| 1734392100 | 3.0099999 | 0.17 | 5.99 | 2.79 | 3.05 | 2.79 | 72386 |
| 1734132900 | 2.84 | -0.11 | -3.73 | 2.95 | 2.95 | 2.7592 | 40959 |
| 1734046500 | 2.95 | -0.07 | -2.32 | 3.0099999 | 3.0099999 | 2.8593 | 21005 |
| 1733960100 | 3.02 | -0.05 | -1.63 | 3.1 | 3.1599 | 2.89 | 59790 |
| 1733873700 | 3.07 | 0.33 | 12.04 | 2.7799999 | 3.0731 | 2.7799999 | 69435 |
| 1733787300 | 2.74 | -0.05 | -1.79 | 2.8 | 2.8 | 2.5400999 | 52840 |
| 1733528100 | 2.79 | 0.07 | 2.57 | 2.7 | 2.8 | 2.7 | 58835 |
| 1733441700 | 2.72 | -0.17 | -5.88 | 2.85 | 2.99 | 2.7 | 66667 |
| 1733355300 | 2.89 | -0.08 | -2.69 | 2.96 | 3.0425 | 2.79 | 87632 |
| 1733268900 | 2.97 | -0.14 | -4.50 | 3.07 | 3.115 | 2.88 | 93003 |
| 1733182500 | 3.11 | -0.02 | -0.64 | 3.15 | 3.2 | 3.07 | 62697 |
| 1732917840 | 3.13 | -0.05 | -1.57 | 3.17 | 3.2 | 3.05 | 28103 |
| 1732750500 | 3.18 | -0.08 | -2.45 | 3.2 | 3.2998 | 3.05 | 188623 |
| 1732664100 | 3.2599999 | -0.4 | -10.93 | 3.66 | 3.7198 | 3.21 | 89995 |
| 1732577700 | 3.66 | 0.21 | 6.09 | 3.41 | 3.68 | 3.38 | 52737 |
| 1732318500 | 3.45 | 0.08 | 2.37 | 3.32 | 3.4899 | 3.2388 | 28329 |
| 1732232100 | 3.37 | 0.09 | 2.74 | 3.2599999 | 3.4 | 3.14 | 70283 |
| 1732145700 | 3.2799999 | 0.12 | 3.80 | 3.11 | 3.4234 | 3.08 | 68524 |
| 1732059300 | 3.16 | -0.23 | -6.78 | 3.39 | 3.39 | 3.08 | 136475 |
| 1731972900 | 3.39 | -0.14 | -3.97 | 3.5 | 3.5 | 3.3109 | 70770 |
| 1731713700 | 3.53 | 0.23 | 6.97 | 3.35 | 3.66 | 3.3 | 83779 |
| 1731627300 | 3.3 | -0.41 | -11.05 | 3.8 | 3.97 | 3.2 | 262550 |
| 1731540900 | 3.71 | -0.72 | -16.25 | 4.2 | 4.2 | 3.2 | 513273 |
| 1731454500 | 4.43 | -0.02 | -0.45 | 4.5 | 4.65 | 4.4 | 74030 |
| 1731368100 | 4.45 | 0.16 | 3.73 | 4.32 | 4.7233 | 4.26 | 82238 |
| 1731108900 | 4.29 | 0.1 | 2.39 | 4.19 | 4.375 | 4.16 | 21397 |
| 1731022500 | 4.19 | 0.06 | 1.40 | 4.16 | 4.33 | 4.0812 | 19823 |
| 1730936100 | 4.132 | 0.05 | 1.27 | 4.16 | 4.2447 | 4.0199999 | 47014 |
| 1730849700 | 4.08 | 0.11 | 2.77 | 3.97 | 4.15 | 3.97 | 18384 |
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
