Hot Features
プレミアム
Crown Electrokinetics Corporation (CRKN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0546 | 38.9443651926 | 0.1402 | 0.2474 | 0.122 | 44643693 | 0.13721054 | CS |
| 4 | -0.0902 | -31.649122807 | 0.285 | 0.3838 | 0.122 | 25150335 | 0.20076321 | CS |
| 12 | -1.0132 | -83.8741721854 | 1.208 | 1.87 | 0.122 | 11673725 | 0.36157258 | CS |
| 26 | -4.2552 | -95.6224719101 | 4.45 | 4.85 | 0.122 | 5892610 | 0.52021284 | CS |
| 52 | -21.9752 | -99.1213351376 | 22.17 | 90 | 0.122 | 44842717 | 21.4908599 | CS |
| 156 | -27539.8052 | -99.9992926652 | 27540 | 35910 | 0.122 | 17560344 | 223.25323767 | CS |
| 260 | -38249.8052 | -99.999490719 | 38250 | 54810 | 0.122 | 13394369 | 291.41177737 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.1387 | -0.0043 | -3.01 | 0.1509 | 0.165 | 0.1312 | 93217498 |
| 1735342500 | 0.1429999 | 0.0112999 | 8.58 | 0.1739999 | 0.175 | 0.136 | 94049042 |
| 1735256100 | 0.1317 | 0.0018001 | 1.39 | 0.1371 | 0.1458 | 0.1282 | 50478056 |
| 1735077840 | 0.1298999 | -0.0008 | -0.61 | 0.1291 | 0.1429999 | 0.124 | 9704408 |
| 1734996900 | 0.1307 | -0.0089 | -6.38 | 0.1402 | 0.1577 | 0.122 | 27454792 |
| 1734737700 | 0.1396 | -0.012 | -7.92 | 0.1537 | 0.1537 | 0.139 | 11156253 |
| 1734651300 | 0.1516 | -0.0116 | -7.11 | 0.1655 | 0.1799 | 0.149 | 10318846 |
| 1734564900 | 0.1632 | -0.0093 | -5.39 | 0.1727 | 0.1734 | 0.1481 | 11402779 |
| 1734478500 | 0.1724999 | -0.0247 | -12.53 | 0.1822 | 0.1971999 | 0.162 | 16419711 |
| 1734392100 | 0.1971999 | -0.0028 | -1.40 | 0.1965 | 0.2175 | 0.19 | 8579768 |
| 1734132900 | 0.2 | -0.012 | -5.66 | 0.211 | 0.2175 | 0.19 | 10367322 |
| 1734046500 | 0.212 | -0.019 | -8.23 | 0.23 | 0.23 | 0.21 | 8236090 |
| 1733960100 | 0.231 | -0.0107 | -4.43 | 0.2403 | 0.2403 | 0.2115 | 9096372 |
| 1733873700 | 0.2417 | -0.0023 | -0.94 | 0.24 | 0.2463 | 0.23 | 9074730 |
| 1733787300 | 0.244 | -0.0051 | -2.05 | 0.2851 | 0.289 | 0.2308 | 35208952 |
| 1733528100 | 0.2491 | 0.011 | 4.62 | 0.2585 | 0.29 | 0.2368 | 28000032 |
| 1733441700 | 0.2381 | -0.0421 | -15.02 | 0.2849999 | 0.3207999 | 0.21 | 33881877 |
| 1733355300 | 0.2802 | -0.0038 | -1.34 | 0.2777 | 0.3837999 | 0.242 | 59724251 |
| 1733268900 | 0.2839999 | 0.0179999 | 6.77 | 0.2586 | 0.309 | 0.235 | 35690941 |
| 1733182500 | 0.266 | -0.014 | -5.00 | 0.2849999 | 0.297 | 0.255 | 15747683 |
| 1732917840 | 0.28 | 0.0009 | 0.32 | 0.3268 | 0.355 | 0.274 | 29005973 |
| 1732750500 | 0.2791 | -0.0289 | -9.38 | 0.3446 | 0.3562 | 0.2775 | 28665314 |
| 1732664100 | 0.308 | -0.115 | -27.19 | 0.462 | 0.47 | 0.271 | 15905857 |
| 1732577700 | 0.423 | -0.2346 | -35.68 | 0.6151 | 0.62 | 0.3801 | 12619810 |
| 1732318500 | 0.6576 | -0.1404 | -17.59 | 0.827 | 0.940012 | 0.6334999 | 10417719 |
| 1732232100 | 0.798 | 0.012323 | 1.57 | 0.9 | 1.04 | 0.79 | 17877102 |
| 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 |
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
