Hot Features
プレミアム
Crown Electrokinetics Corporation (CRKN)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.194323 | -19.828877551 | 0.98 | 0.99 | 0.7113 | 1634152 | 0.80554406 | CS |
| 4 | -0.414323 | -34.5269166667 | 1.2 | 1.29 | 0.7113 | 1157802 | 0.93911555 | CS |
| 12 | -0.944323 | -54.5851445087 | 1.73 | 1.87 | 0.7113 | 1821630 | 1.21876965 | CS |
| 26 | -25.209323 | -96.9775841508 | 25.995 | 27.735 | 0.7113 | 29732430 | 14.05318195 | CS |
| 52 | -29.664323 | -97.4197799672 | 30.45 | 90 | 0.7113 | 42673236 | 22.70084389 | CS |
| 156 | -32579.214323 | -99.9975884684 | 32580 | 35910 | 0.7113 | 16754300 | 236.47848308 | CS |
| 260 | -38249.214323 | -99.9979459425 | 38250 | 54810 | 0.7113 | 13128214 | 305.01898448 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.785677 | -0.044323 | -5.34 | 0.8025 | 0.8297 | 0.77 | 6447167 |
| 1732059300 | 0.83 | -0.02 | -2.35 | 0.85 | 0.8595 | 0.79 | 365998 |
| 1731972900 | 0.85 | -0.034 | -3.85 | 0.8873 | 0.89 | 0.831 | 185342 |
| 1731713700 | 0.884 | -0.0358 | -3.89 | 0.91 | 0.91 | 0.7113 | 647251 |
| 1731627300 | 0.9198 | -0.0402 | -4.19 | 0.9602 | 0.99 | 0.851 | 528261 |
| 1731540900 | 0.96 | 0.0487 | 5.34 | 0.92 | 0.97 | 0.89 | 545680 |
| 1731454500 | 0.9113 | -0.0587 | -6.05 | 0.97 | 0.98 | 0.9 | 527446 |
| 1731368100 | 0.97 | 0.02 | 2.11 | 0.9355 | 0.9738 | 0.916 | 319707 |
| 1731108900 | 0.95 | -0.0234 | -2.40 | 0.9442 | 0.9805 | 0.93 | 258881 |
| 1731022500 | 0.9734 | -0.0255 | -2.55 | 0.9989 | 1.02 | 0.9525 | 256800 |
| 1730936100 | 0.9989 | -0.0211 | -2.07 | 0.99 | 1.02 | 0.9588 | 237601 |
| 1730849700 | 1.02 | 0.06 | 6.38 | 0.95 | 1.02 | 0.92 | 528382 |
| 1730763300 | 0.9588 | -0.0007 | -0.07 | 0.945 | 0.9588 | 0.9 | 420480 |
| 1730500500 | 0.9595 | 0.0002 | 0.02 | 0.94 | 0.9595 | 0.9218 | 175784 |
| 1730414100 | 0.9593 | 0.073 | 8.24 | 0.9 | 0.96 | 0.8623 | 578198 |
| 1730327700 | 0.8863 | -0.1337 | -13.11 | 1.01 | 1.0195 | 0.8038 | 4045228 |
| 1730241300 | 1.02 | -0.07 | -6.42 | 1.1399999 | 1.25 | 1 | 2217025 |
| 1730154900 | 1.09 | -0.12 | -9.92 | 1.18 | 1.2 | 1.02 | 2671522 |
| 1729895700 | 1.21 | 0.02 | 1.68 | 1.21 | 1.26 | 1.1601 | 1486847 |
| 1729809300 | 1.19 | -0.01 | -0.83 | 1.2 | 1.29 | 1.18 | 898797 |
| 1729722900 | 1.2 | 0.03 | 2.56 | 1.27 | 1.27 | 1.18 | 391623 |
| 1729636500 | 1.17 | -0.01 | -0.85 | 1.16 | 1.18 | 1.15 | 234955 |
| 1729550100 | 1.18 | -0.03 | -2.48 | 1.22 | 1.23 | 1.16 | 295993 |
| 1729290900 | 1.21 | -0.01 | -0.82 | 1.23 | 1.23 | 1.2 | 303589 |
| 1729204500 | 1.22 | -0.1 | -7.58 | 1.29 | 1.29 | 1.2 | 598336 |
| 1729118100 | 1.32 | -0.02 | -1.49 | 1.31 | 1.34 | 1.268 | 555205 |
| 1729031700 | 1.34 | -0.06 | -4.29 | 1.37 | 1.3899 | 1.3153999 | 659106 |
| 1728945300 | 1.4 | 0.05 | 3.70 | 1.3899999 | 1.42 | 1.3291 | 935069 |
| 1728686100 | 1.35 | 0.07 | 5.47 | 1.25 | 1.3899999 | 1.165 | 1892692 |
| 1728599700 | 1.28 | 0.11 | 9.40 | 1.52 | 1.87 | 1.25 | 57983984 |
| 1728513300 | 1.17 | 0.01 | 0.86 | 1.17 | 1.2 | 1.15 | 421772 |
| 1728426900 | 1.16 | 0.02 | 1.75 | 1.15 | 1.17 | 1.15 | 123557 |
| 1728340500 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.21 | 1.1399999 | 197100 |
| 1728081300 | 1.19 | 0.01 | 0.85 | 1.19 | 1.2 | 1.17 | 141326 |
| 1727994900 | 1.18 | 0.03 | 2.61 | 1.1299999 | 1.2 | 1.1299999 | 199847 |
| 1727908500 | 1.15 | -0.06 | -4.96 | 1.18 | 1.21 | 1.15 | 284888 |
| 1727822100 | 1.21 | -0.02 | -1.63 | 1.25 | 1.25 | 1.18 | 180708 |
| 1727735700 | 1.23 | 0 | 0.00 | 1.28 | 1.28 | 1.21 | 271711 |
| 1727476500 | 1.23 | -0.02 | -1.60 | 1.26 | 1.27 | 1.19 | 213744 |
| 1727390100 | 1.25 | 0.05 | 4.17 | 1.16 | 1.27 | 1.16 | 511292 |
| 1727303700 | 1.2 | 0.02 | 1.69 | 1.2 | 1.21 | 1.11 | 388502 |
| 1727217300 | 1.18 | -0.03 | -2.07 | 1.21 | 1.25 | 1.17 | 499411 |
| 1727130900 | 1.205 | 0.02 | 1.26 | 1.2 | 1.3899999 | 1.18 | 1771679 |
| 1726871700 | 1.19 | -0.05 | -4.03 | 1.18 | 1.25 | 1.18 | 816151 |
| 1726785300 | 1.24 | -0.02 | -1.59 | 1.4 | 1.42 | 1.1601 | 8145191 |
| 1726698900 | 1.26 | -0.02 | -1.56 | 1.28 | 1.29117 | 1.21 | 295816 |
| 1726612500 | 1.28 | -0.08 | -5.88 | 1.33 | 1.3799999 | 1.26 | 401442 |
| 1726526100 | 1.36 | 0.03 | 1.87 | 1.34 | 1.3899999 | 1.24 | 233514 |
| 1726266900 | 1.335 | 0.1 | 7.66 | 1.27 | 1.34 | 1.25 | 226730 |
| 1726180500 | 1.24 | -0.05 | -3.88 | 1.31 | 1.31 | 1.22 | 206497 |
| 1726094100 | 1.29 | 0.07 | 5.74 | 1.22 | 1.29 | 1.17 | 376946 |
| 1726007700 | 1.22 | -0.27 | -18.12 | 1.33 | 1.345 | 1.06 | 1433743 |
| 1725921300 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.44 | 1019218 |
| 1725662100 | 1.5 | -0.11 | -6.83 | 1.59 | 1.6238999 | 1.42 | 328707 |
| 1725575700 | 1.61 | -0.1 | -5.85 | 1.72 | 1.77 | 1.52 | 693265 |
| 1725489300 | 1.71 | 0.25 | 17.12 | 1.44 | 1.775 | 1.431 | 2724647 |
| 1725402900 | 1.46 | 0.05 | 3.55 | 1.4 | 1.46 | 1.31 | 433788 |
| 1725057300 | 1.41 | -0.11 | -6.93 | 1.52 | 1.56 | 1.4 | 627962 |
| 1724970900 | 1.5149999 | -0.19 | -10.88 | 1.73 | 1.73 | 1.51 | 756484 |
| 1724884500 | 1.7 | -0.19 | -10.05 | 1.9 | 1.9 | 1.7 | 575724 |
| 1724798100 | 1.89 | -0.14 | -6.90 | 2.05 | 2.05 | 1.86 | 733413 |
| 1724711700 | 2.0299999 | 0.01 | 0.50 | 2 | 2.1699 | 1.8901 | 1279293 |
| 1724452500 | 2.02 | -0.17 | -7.76 | 2.27 | 2.35 | 1.81 | 6238217 |
| 1724366100 | 2.19 | 0.38 | 20.99 | 1.79 | 2.95 | 1.74 | 17658487 |
| 1724279700 | 1.81 | 0.03 | 1.69 | 1.77 | 1.89 | 1.7604 | 450834 |
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
