Hot Features
プレミアム
Critical Metals Corporation (CRML)
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 | -0.2097 | -2.72337662338 | 7.7 | 9.125 | 6.5 | 222269 | 7.94758504 | CS |
| 4 | 0.5903 | 8.55507246377 | 6.9 | 9.89 | 6.5 | 111231 | 7.81185464 | CS |
| 12 | 1.4203 | 23.3986820428 | 6.07 | 9.89 | 5.5 | 48027 | 7.52567691 | CS |
| 26 | -2.4797 | -24.8716148445 | 9.97 | 10.41 | 5.5 | 28377 | 7.66072313 | CS |
| 52 | -9.5097 | -55.9394117647 | 17 | 18.56 | 5.5 | 34204 | 9.34062158 | CS |
| 156 | -9.5097 | -55.9394117647 | 17 | 18.56 | 5.5 | 34204 | 9.34062158 | CS |
| 260 | -9.5097 | -55.9394117647 | 17 | 18.56 | 5.5 | 34204 | 9.34062158 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 7.11 | -0.45 | -5.95 | 7.35 | 7.4831 | 7.11 | 67356 |
| 1737675300 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1737588900 | 7.56 | -0.39 | -4.91 | 8.22 | 8.4 | 7.52 | 150319 |
| 1737502500 | 7.95 | -0.55 | -6.47 | 9.125 | 9.125 | 6.5 | 412825 |
| 1737156900 | 8.5 | 0.92 | 12.14 | 7.7 | 8.625 | 7.7 | 103662 |
| 1737070500 | 7.58 | -0.27 | -3.44 | 8.41 | 8.41 | 7.29 | 90340 |
| 1736984100 | 7.85 | -0.43 | -5.19 | 8.99 | 8.99 | 7.83 | 90353 |
| 1736897700 | 8.28 | 0.03 | 0.36 | 9.1199999 | 9.325 | 8.11 | 211356 |
| 1736811300 | 8.25 | 0.48 | 6.18 | 8.75 | 9.89 | 7.85 | 281952 |
| 1736552100 | 7.77 | 1.07 | 15.97 | 7.3 | 8.75 | 7.29 | 186963 |
| 1736379300 | 6.7 | 0 | 0.00 | 6.9 | 7.2799 | 6.7 | 71528 |
| 1736292900 | 6.7 | 0.09 | 1.36 | 6.7104 | 6.97 | 6.65 | 31612 |
| 1736206500 | 6.61 | -0.17 | -2.51 | 6.86 | 6.9683 | 6.61 | 30491 |
| 1735947300 | 6.78 | 0.23 | 3.51 | 6.874 | 6.9666 | 6.75 | 18212 |
| 1735860900 | 6.55 | -0.24 | -3.53 | 6.74 | 7.02 | 6.5101 | 51757 |
| 1735688100 | 6.79 | -0.03 | -0.44 | 6.87 | 7 | 6.73 | 10246 |
| 1735601700 | 6.82 | 0.25 | 3.81 | 6.76 | 6.99 | 6.73 | 22061 |
| 1735342500 | 6.57 | -0.27 | -3.95 | 6.9 | 6.963 | 6.5 | 16014 |
| 1735256100 | 6.84 | 0.04 | 0.59 | 7.18 | 7.18 | 6.75 | 13283 |
| 1735077840 | 6.8 | -0.28 | -3.95 | 7.17 | 7.17 | 6.6 | 15608 |
| 1734996900 | 7.08 | 0.46 | 6.95 | 6.6 | 7.15 | 6.49 | 45148 |
| 1734737700 | 6.62 | 0.46 | 7.47 | 6.045 | 6.68 | 5.9 | 135622 |
| 1734651300 | 6.16 | -0.3 | -4.64 | 6.59 | 6.59 | 6.16 | 12800 |
| 1734564900 | 6.46 | -0.23 | -3.44 | 6.7 | 6.775 | 6.46 | 20167 |
| 1734478500 | 6.69 | 0.23 | 3.56 | 6.8636 | 6.8636 | 6.55 | 8938 |
| 1734392100 | 6.46 | 0.11 | 1.73 | 6.4 | 6.5 | 6.25 | 15428 |
| 1734132900 | 6.35 | -0.56 | -8.10 | 6.92 | 6.96 | 6.2699999 | 18506 |
| 1734046500 | 6.91 | -0.48 | -6.50 | 7.6 | 7.6 | 6.85 | 16141 |
| 1733960100 | 7.39 | -0.29 | -3.78 | 7.78 | 7.78 | 7.0184 | 28972 |
| 1733873700 | 7.68 | -0.15 | -1.92 | 8 | 8 | 7.1818 | 27105 |
| 1733787300 | 7.83 | 0.35 | 4.68 | 7.6 | 8.18 | 7.5 | 13527 |
| 1733528100 | 7.48 | -0.09 | -1.19 | 7.12 | 7.81 | 7 | 22812 |
| 1733441700 | 7.57 | -0.53 | -6.54 | 8.1 | 8.1 | 7.2 | 25541 |
| 1733355300 | 8.1 | 0.38 | 4.92 | 8.6 | 9.4751999 | 7.92 | 58510 |
| 1733268900 | 7.72 | 1.09 | 16.44 | 6.66 | 8.28 | 6.63 | 55195 |
| 1733182500 | 6.63 | -0.18 | -2.64 | 6.79 | 6.79 | 6.0199999 | 31411 |
| 1732917840 | 6.81 | 0.1 | 1.49 | 6.79 | 6.8927 | 6.25 | 13797 |
| 1732750500 | 6.71 | 0.25 | 3.87 | 6.59 | 6.93 | 6.555 | 9938 |
| 1732664100 | 6.46 | -0.01 | -0.15 | 6.25 | 6.9537 | 6.25 | 11063 |
| 1732577700 | 6.47 | 0.27 | 4.35 | 6.5 | 6.8601 | 6.3347 | 14222 |
| 1732318500 | 6.2 | 0.34 | 5.80 | 5.86 | 6.2 | 5.61 | 7184 |
| 1732232100 | 5.86 | 0.13 | 2.27 | 5.57 | 5.86 | 5.5 | 7861 |
| 1732145700 | 5.73 | -0.31 | -5.13 | 6.05 | 6.1632999 | 5.54 | 8909 |
| 1732059300 | 6.04 | 0.13 | 2.20 | 5.8501 | 6.04 | 5.7 | 11744 |
| 1731972900 | 5.91 | 0.01 | 0.17 | 5.91 | 5.9797 | 5.6118 | 20298 |
| 1731713700 | 5.9 | -0.13 | -2.16 | 6.19 | 6.2 | 5.74 | 14212 |
| 1731627300 | 6.03 | -0.24 | -3.83 | 6.38 | 6.46 | 5.75 | 14372 |
| 1731540900 | 6.2699999 | -0.2 | -3.09 | 6.5 | 6.5 | 6.2699999 | 12133 |
| 1731454500 | 6.47 | -0.52 | -7.44 | 6.99 | 7 | 6.47 | 14304 |
| 1731368100 | 6.99 | 0.03 | 0.43 | 7 | 7 | 6.82 | 12905 |
| 1731108900 | 6.96 | 0.14 | 2.05 | 6.94 | 7 | 6.76 | 11902 |
| 1731022500 | 6.82 | -0.16 | -2.29 | 7.01 | 7.22 | 6.78 | 14439 |
| 1730936100 | 6.98 | 0.52 | 8.05 | 6.67 | 7.065 | 6.2501 | 30422 |
| 1730849700 | 6.46 | 0.21 | 3.36 | 6.3099999 | 6.49 | 6.24 | 6674 |
| 1730763300 | 6.25 | -0.05 | -0.79 | 6.43 | 6.43 | 6.2 | 6868 |
| 1730500500 | 6.3 | 0.12 | 1.94 | 6.07 | 6.3 | 6.07 | 5803 |
| 1730414100 | 6.18 | -0.29 | -4.48 | 6.46 | 6.46 | 5.95 | 12329 |
| 1730327700 | 6.47 | 0.17 | 2.70 | 6.55 | 6.8 | 6.47 | 14330 |
| 1730241300 | 6.3 | 0.07 | 1.12 | 6.65 | 6.65 | 6.2387 | 7118 |
| 1730154900 | 6.23 | -0.03 | -0.48 | 6.26 | 6.42 | 6.11 | 18069 |
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
