Hot Features
プレミアム
Americas Car Mart Inc (CRMT)
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 | 2.97 | 7.14457541496 | 41.57 | 46.74 | 36.4 | 208687 | 40.68909547 | CS |
| 4 | -4.77 | -9.67349422024 | 49.31 | 52.4 | 36.4 | 105821 | 43.65781574 | CS |
| 12 | -10.75 | -19.44293724 | 55.29 | 56.1 | 36.4 | 99439 | 47.83133332 | CS |
| 26 | -8.03 | -15.2748715998 | 52.57 | 59.01 | 36.4 | 117494 | 45.93844043 | CS |
| 52 | -17.42 | -28.114912847 | 61.96 | 74.1 | 36.4 | 106424 | 52.95025393 | CS |
| 156 | -51.72 | -53.7294826512 | 96.26 | 127.955 | 36.4 | 92749 | 71.38942344 | CS |
| 260 | -47.54 | -51.629018245 | 92.08 | 177.45 | 35.18 | 79560 | 81.46216456 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 44.47 | 6.11 | 15.93 | 44.18 | 46.74 | 41.12 | 334657 |
| 1741217700 | 38.36 | 0.36 | 0.95 | 38 | 39 | 36.86 | 174421 |
| 1741131300 | 38 | -1.02 | -2.61 | 38.32 | 38.76 | 36.4 | 151593 |
| 1741044900 | 39.02 | -2.84 | -6.78 | 41.9 | 42.42 | 38.85 | 316758 |
| 1740785700 | 41.86 | 0.13 | 0.31 | 41.57 | 42.15 | 41.19 | 66004 |
| 1740699300 | 41.73 | -1.29 | -3.00 | 43.08 | 43.87 | 41.54 | 80369 |
| 1740612900 | 43.02 | -0.94 | -2.14 | 43.81 | 44.83 | 42.51 | 77881 |
| 1740526500 | 43.96 | -0.52 | -1.17 | 44.28 | 45.01 | 43.63 | 79287 |
| 1740440100 | 44.48 | 0.21 | 0.49 | 46.89 | 46.89 | 43.48 | 90407 |
| 1740180900 | 44.265 | -2.98 | -6.30 | 47.67 | 47.75 | 43.95 | 79764 |
| 1740094500 | 47.24 | -2.18 | -4.41 | 48.86 | 48.86 | 45.99 | 147455 |
| 1740008100 | 49.42 | -0.17 | -0.34 | 48.96 | 49.5 | 47.935 | 44244 |
| 1739921700 | 49.59 | -0.67 | -1.33 | 51.24 | 51.8 | 49.235 | 54052 |
| 1739576100 | 50.26 | -0.89 | -1.74 | 51.81 | 52.4 | 50.12 | 49618 |
| 1739489700 | 51.15 | 1.15 | 2.30 | 50.06 | 51.23 | 49.22 | 37219 |
| 1739403300 | 50 | -0.66 | -1.30 | 50.49 | 51.01 | 49.03 | 68467 |
| 1739316900 | 50.66 | 0.56 | 1.12 | 49.71 | 50.74 | 48.96 | 55877 |
| 1739230500 | 50.1 | 0.86 | 1.75 | 49.51 | 50.2383 | 48.8 | 55285 |
| 1738971300 | 49.24 | -0.36 | -0.73 | 49.31 | 49.7 | 47.47 | 47233 |
| 1738884900 | 49.6 | 0.13 | 0.26 | 49.76 | 50.28 | 49.01 | 49623 |
| 1738798500 | 49.47 | 1.87 | 3.93 | 47.97 | 49.505 | 47.61 | 69972 |
| 1738712100 | 47.6 | 0.12 | 0.25 | 47.08 | 47.96 | 47.08 | 71934 |
| 1738625700 | 47.48 | -1.21 | -2.49 | 47.98 | 48.525 | 46.69 | 68846 |
| 1738366500 | 48.69 | -1.42 | -2.83 | 50.07 | 50.255 | 48.58 | 71239 |
| 1738280100 | 50.11 | 0.64 | 1.29 | 50 | 50.515 | 49.39 | 75622 |
| 1738193700 | 49.47 | -1.15 | -2.27 | 50.38 | 50.45 | 48.87 | 64438 |
| 1738107300 | 50.62 | 0.78 | 1.57 | 49.69 | 51.235 | 48.2 | 49875 |
| 1738020900 | 49.84 | 0.06 | 0.12 | 49.77 | 50.98 | 49.2 | 78031 |
| 1737761700 | 49.78 | 2.08 | 4.36 | 48.54 | 50.29 | 48.41 | 62083 |
| 1737675300 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1737588900 | 47.7 | -0.31 | -0.65 | 47.93 | 48.175 | 47.265 | 83158 |
| 1737502500 | 48.01 | 1.78 | 3.85 | 46.47 | 49.21 | 46.32 | 188947 |
| 1737156900 | 46.23 | 0.73 | 1.60 | 45.8 | 46.88 | 45.06 | 118438 |
| 1737070500 | 45.5 | -0.47 | -1.02 | 45.99 | 46.3 | 45.12 | 59892 |
| 1736984100 | 45.97 | 1.5 | 3.37 | 45.93 | 46.45 | 45.83 | 55910 |
| 1736897700 | 44.47 | 0.34 | 0.77 | 44.3 | 44.75 | 43.77 | 69354 |
| 1736811300 | 44.13 | -0.51 | -1.14 | 43.96 | 44.58 | 43.13 | 88875 |
| 1736552100 | 44.64 | -2.18 | -4.66 | 46 | 46.07 | 44.42 | 84005 |
| 1736379300 | 46.82 | -1.27 | -2.64 | 47.47 | 47.62 | 46.52 | 87398 |
| 1736292900 | 48.09 | -0.35 | -0.72 | 48.77 | 50.16 | 47.56 | 123387 |
| 1736206500 | 48.44 | -0.78 | -1.58 | 49.27 | 50.32 | 48.31 | 86162 |
| 1735947300 | 49.22 | -0.59 | -1.18 | 49.84 | 49.84 | 48.27 | 74203 |
| 1735860900 | 49.81 | -1.44 | -2.81 | 51.47 | 51.9 | 49.24 | 78788 |
| 1735688100 | 51.25 | 0.1 | 0.20 | 51.16 | 52.2 | 50.83 | 73873 |
| 1735601700 | 51.15 | -1.16 | -2.22 | 52.12 | 52.15 | 50.5204 | 58964 |
| 1735342500 | 52.31 | -1.37 | -2.55 | 53.3 | 53.53 | 51.85 | 79779 |
| 1735256100 | 53.68 | 0.55 | 1.04 | 53.22 | 53.9265 | 52.46 | 49016 |
| 1735077840 | 53.13 | -0.16 | -0.30 | 53.17 | 53.61 | 52.98 | 29953 |
| 1734996900 | 53.29 | 0.15 | 0.28 | 53.23 | 53.81 | 52.25 | 89375 |
| 1734737700 | 53.14 | -0.45 | -0.84 | 52.99 | 56.0383 | 52.24 | 447636 |
| 1734651300 | 53.59 | 0.89 | 1.69 | 53.47 | 54 | 52.09 | 117126 |
| 1734564900 | 52.7 | -2.66 | -4.80 | 55.85 | 56 | 52.7 | 208637 |
| 1734478500 | 55.36 | -0.66 | -1.18 | 55.53 | 55.92 | 54.5401 | 119155 |
| 1734392100 | 56.02 | 0.72 | 1.30 | 55.33 | 56.1 | 55.14 | 101868 |
| 1734132900 | 55.3 | 0 | 0.00 | 55.29 | 55.35 | 54.21 | 123566 |
| 1734046500 | 55.3 | -0.19 | -0.34 | 55.37 | 55.67 | 54.7 | 118640 |
| 1733960100 | 55.49 | -0.26 | -0.46 | 56.09 | 56.67 | 54.75 | 85210 |
| 1733873700 | 55.745 | -1.72 | -2.98 | 57.12 | 57.12 | 54.9348 | 107721 |
| 1733787300 | 57.46 | 3.82 | 7.12 | 54.34 | 58.38 | 54.34 | 200959 |
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
