
Crown Electrokinetics Corporation (CRKN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.14 | -20.5405405405 | 5.55 | 5.6089 | 4.26 | 143172 | 4.87101738 | CS |
4 | -10.755 | -70.9198813056 | 15.165 | 17.25 | 4.26 | 14569546 | 12.67195211 | CS |
12 | -46.98 | -91.4185639229 | 51.39 | 57.57 | 4.26 | 58798918 | 20.19057912 | CS |
26 | -276.09 | -98.4278074866 | 280.5 | 442.5 | 4.26 | 26673223 | 28.99376169 | CS |
52 | -2360.34 | -99.813510942 | 2364.75 | 13500 | 4.26 | 55063772 | 2622.06036868 | CS |
156 | -121785.01875 | -99.9963789961 | 121789.42875 | 130400.8025 | 4.26 | 21096909 | 3699.43577311 | CS |
260 | -261412.293125 | -99.9983130382 | 261416.703125 | 374594.758125 | 4.26 | 15502697 | 4112.09130706 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 4.4 | -0.29 | -6.18 | 4.63 | 4.6505 | 4.26 | 120491 |
1739576100 | 4.69 | -0.33 | -6.57 | 4.96 | 4.979 | 4.6156 | 151051 |
1739489700 | 5.0199999 | -0.31 | -5.82 | 5.28 | 5.32 | 4.72 | 185374 |
1739403300 | 5.33 | -0.32 | -5.66 | 5.53 | 5.6089 | 5.23 | 121895 |
1739316900 | 5.65 | -0.14 | -2.42 | 5.83 | 5.84 | 5.42 | 156409 |
1739230500 | 5.79 | -0.26 | -4.30 | 6.08 | 6.151 | 5.55 | 183489 |
1738971300 | 6.05 | -0.5 | -7.63 | 6.55 | 6.55 | 6 | 165048 |
1738884900 | 6.55 | -0.08 | -1.21 | 6.65 | 7.3399 | 6.26 | 502459 |
1738798500 | 6.63 | 0.12 | 1.84 | 6.5 | 6.7899 | 6.01 | 248767 |
1738712100 | 6.51 | -0.45 | -6.47 | 6.37 | 7.3799 | 6.22 | 451586 |
1738625700 | 6.96 | 0.85 | 13.91 | 5.85 | 7.5 | 5.5101 | 788563 |
1738366500 | 6.11 | -0.52 | -7.84 | 6.28 | 6.3099999 | 5.69 | 613552 |
1738280100 | 6.63 | -2.51 | -27.42 | 7.51 | 7.55 | 6.21 | 1132208 |
1738193700 | 9.135 | -1.26 | -12.12 | 9.375 | 11.3835 | 9 | 308821 |
1738107300 | 10.395 | -3.11 | -23.00 | 11.22 | 11.25 | 10.05 | 472994 |
1738020900 | 13.5 | -1.85 | -12.02 | 14.265 | 14.46 | 13.125 | 180804 |
1737761700 | 15.345 | -0.41 | -2.57 | 14.325 | 15.45 | 14.01 | 242494 |
1737675300 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
1737588900 | 15.75 | -1.2 | -7.08 | 15.165 | 17.25 | 13.65 | 511404 |
1737502500 | 16.95 | -1.8 | -9.60 | 19.35 | 24.495 | 15.9 | 2609885 |
1737156900 | 18.75 | 6.8 | 56.84 | 11.88 | 23.205 | 11.88 | 5055608 |
1737070500 | 11.954999 | 0.69 | 6.13 | 10.95 | 13.424999 | 10.59 | 402415 |
1736984100 | 11.265 | -2.03 | -15.24 | 9.75 | 12.24 | 9.75 | 430611 |
1736897700 | 13.29 | -0.38 | -2.74 | 13.68 | 13.68 | 12.135 | 273880 |
1736811300 | 13.665 | -1.8 | -11.64 | 16.515 | 16.515 | 12.629999 | 377532 |
1736552100 | 15.465 | -2.72 | -14.93 | 17.055 | 17.055 | 14.1 | 361722 |
1736379300 | 18.18 | -1.32 | -6.77 | 18.224999 | 18.9 | 16.68 | 333836 |
1736292900 | 19.5 | -0.45 | -2.26 | 22.38 | 22.38 | 19.05 | 859452 |
1736206500 | 19.95 | 0.24 | 1.22 | 19.62 | 20.16 | 18.735 | 508806 |
1735947300 | 19.709999 | -0.84 | -4.09 | 20.025 | 20.1 | 18.75 | 333890 |
1735860900 | 20.55 | -0.78 | -3.66 | 21.39 | 21.54 | 19.439999 | 672255 |
1735688100 | 21.33 | 0.52 | 2.52 | 32.235 | 34.5 | 20.4 | 2671621 |
1735601700 | 20.805 | -0.65 | -3.01 | 22.635 | 24.75 | 19.68 | 621450 |
1735342500 | 21.45 | 1.7 | 8.58 | 26.099999 | 26.25 | 20.4 | 626993 |
1735256100 | 19.755 | 0.27 | 1.39 | 20.565 | 21.87 | 19.23 | 336520 |
1735077840 | 19.485 | -0.12 | -0.61 | 19.365 | 21.45 | 18.6 | 64696 |
1734996900 | 19.605 | -1.34 | -6.38 | 21.029999 | 23.655 | 18.3 | 183031 |
1734737700 | 20.94 | -1.8 | -7.92 | 23.055 | 23.055 | 20.85 | 74375 |
1734651300 | 22.74 | -1.74 | -7.11 | 24.825 | 26.985 | 22.349999 | 68792 |
1734564900 | 24.48 | -1.39 | -5.39 | 25.904999 | 26.009999 | 22.215 | 76018 |
1734478500 | 25.874999 | -3.71 | -12.53 | 27.33 | 29.58 | 24.3 | 109464 |
1734392100 | 29.58 | -0.42 | -1.40 | 29.475 | 32.625 | 28.5 | 57198 |
1734132900 | 30 | -1.8 | -5.66 | 31.65 | 32.625 | 28.5 | 69115 |
1734046500 | 31.8 | -2.85 | -8.23 | 34.5 | 34.5 | 31.5 | 54907 |
1733960100 | 34.65 | -1.61 | -4.43 | 36.045 | 36.045 | 31.724999 | 60642 |
1733873700 | 36.255 | -0.35 | -0.94 | 36 | 36.945 | 34.5 | 60498 |
1733787300 | 36.6 | -0.76 | -2.05 | 42.765 | 43.349999 | 34.62 | 234726 |
1733528100 | 37.364999 | 1.65 | 4.62 | 38.775 | 43.5 | 35.52 | 186666 |
1733441700 | 35.715 | -6.32 | -15.02 | 42.749999 | 48.12 | 31.5 | 225879 |
1733355300 | 42.03 | -0.57 | -1.34 | 41.655 | 57.569999 | 36.3 | 398161 |
1733268900 | 42.599999 | 2.7 | 6.77 | 38.79 | 46.35 | 35.25 | 237939 |
1733182500 | 39.9 | -2.1 | -5.00 | 42.749999 | 44.55 | 38.25 | 104984 |
1732917840 | 42 | 0.13 | 0.32 | 49.019999 | 53.25 | 41.1 | 193373 |
1732750500 | 41.865 | -4.34 | -9.38 | 51.69 | 53.43 | 41.625 | 191102 |
1732664100 | 46.2 | -17.25 | -27.19 | 69.3 | 70.5 | 40.65 | 106039 |
1732577700 | 63.449999 | -35.19 | -35.68 | 92.265 | 93 | 57.015 | 84132 |
1732318500 | 98.64 | -21.06 | -17.59 | 124.05 | 141.0018 | 95.024999 | 69451 |
1732232100 | 119.7 | 1.85 | 1.57 | 135 | 156 | 118.5 | 119180 |
1732145700 | 117.85154 | -6.65 | -5.34 | 120.375 | 124.455 | 115.5 | 42981 |
1732059300 | 124.5 | -3 | -2.35 | 127.5 | 128.925 | 118.5 | 2439 |
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