Hot Features
プレミアム
Cerence Inc (CRNC)
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 | 1.48 | 12.0816326531 | 12.25 | 16.74 | 12.24 | 4593784 | 15.00515376 | CS |
| 4 | 0.44 | 3.3107599699 | 13.29 | 16.74 | 11.225 | 4412931 | 13.80015042 | CS |
| 12 | 7.86 | 133.901192504 | 5.87 | 27.5 | 5.73 | 8459534 | 15.60570575 | CS |
| 26 | 11.17 | 436.328125 | 2.56 | 27.5 | 2.365 | 5095297 | 12.49475636 | CS |
| 52 | -1.94 | -12.3803446075 | 15.67 | 27.5 | 2.34 | 3182314 | 11.12003005 | CS |
| 156 | -28.19 | -67.2471374046 | 41.92 | 44.48 | 2.34 | 1401410 | 14.54605071 | CS |
| 260 | -10.72 | -43.8445807771 | 24.45 | 139 | 2.34 | 1113280 | 28.08932925 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 13.74 | -0.78 | -5.37 | 14.405 | 14.65 | 13.47 | 2143516 |
| 1739489700 | 14.52 | 0.24 | 1.68 | 14.35 | 15.27 | 13.92 | 2617300 |
| 1739403300 | 14.28 | -0.37 | -2.53 | 14.33 | 14.95 | 13.82 | 2868414 |
| 1739316900 | 14.65 | -1.85 | -11.21 | 16.01 | 16.579 | 14.59 | 3610487 |
| 1739230500 | 16.5 | 2.02 | 13.95 | 14.75 | 16.739999 | 14.54 | 5899714 |
| 1738971300 | 14.48 | 1.74 | 13.66 | 12.25 | 14.8298 | 12.24 | 7973004 |
| 1738884900 | 12.74 | -0.36 | -2.75 | 13.38 | 13.425 | 12.5113 | 4527836 |
| 1738798500 | 13.1 | 1.03 | 8.53 | 12.48 | 13.12 | 11.9 | 3299342 |
| 1738712100 | 12.07 | 0.7 | 6.16 | 11.45 | 12.301 | 11.225 | 2589368 |
| 1738625700 | 11.37 | -1.09 | -8.75 | 11.68 | 12.25 | 11.27 | 3759760 |
| 1738366500 | 12.46 | -1.08 | -7.98 | 13.79 | 14.8 | 12.42 | 5409772 |
| 1738280100 | 13.54 | 0.32 | 2.42 | 13.41 | 13.82 | 12.93 | 2836827 |
| 1738193700 | 13.22 | -0.21 | -1.56 | 13.2 | 13.84 | 12.81 | 2154018 |
| 1738107300 | 13.43 | 0.33 | 2.52 | 13.18 | 13.49 | 12.3 | 2045940 |
| 1738020900 | 13.1 | -0.94 | -6.70 | 13.1 | 13.29 | 12.28 | 3971538 |
| 1737761700 | 14.04 | -0.57 | -3.90 | 14.07 | 14.97 | 13.81 | 4294690 |
| 1737675300 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1737588900 | 14.61 | 0.95 | 6.95 | 14.52 | 16.629999 | 13.95 | 12360498 |
| 1737502500 | 13.66 | 1.08 | 8.59 | 12.73 | 13.74 | 12.12 | 5580987 |
| 1737156900 | 12.58 | -0.29 | -2.25 | 13.29 | 13.29 | 12.2822 | 3633261 |
| 1737070500 | 12.87 | -0.53 | -3.92 | 13.58 | 14.9 | 12.84 | 6758493 |
| 1736984100 | 13.395 | 0.28 | 2.10 | 13.38 | 14.515 | 12.66 | 5851560 |
| 1736897700 | 13.12 | -0.64 | -4.65 | 14.25 | 15.3799 | 13 | 5114317 |
| 1736811300 | 13.76 | -1.39 | -9.17 | 14.59 | 14.9 | 13.612 | 3897011 |
| 1736552100 | 15.15 | -0.5 | -3.19 | 15.22 | 16.25 | 13.71 | 6010525 |
| 1736379300 | 15.65 | -3.32 | -17.50 | 17.23 | 17.41 | 14.85 | 9681202 |
| 1736292900 | 18.97 | -1.21 | -6.00 | 18.95 | 21.79 | 18.65 | 22667960 |
| 1736206500 | 20.18 | 0.85 | 4.40 | 23.73 | 27.5 | 19.0701 | 66895692 |
| 1735947300 | 19.33 | 11.4 | 143.76 | 10.79 | 19.82 | 10.4216 | 161629452 |
| 1735860900 | 7.93 | 0.08 | 1.02 | 7.98 | 8.43 | 7.58 | 1647194 |
| 1735688100 | 7.85 | -0.26 | -3.15 | 8.17 | 8.43 | 7.815 | 1225230 |
| 1735601700 | 8.105 | -0.39 | -4.53 | 8.36 | 8.44 | 7.96 | 1351267 |
| 1735342500 | 8.49 | -0.23 | -2.64 | 8.86 | 8.86 | 7.78 | 2433524 |
| 1735256100 | 8.72 | 0.57 | 6.99 | 8.39 | 8.99 | 8.249 | 3472482 |
| 1735077840 | 8.15 | 0.34 | 4.29 | 8 | 8.28 | 7.43 | 1018449 |
| 1734996900 | 7.815 | 0.15 | 1.89 | 7.7 | 8.8524999 | 7.505 | 2518781 |
| 1734737700 | 7.67 | 0.09 | 1.19 | 7.48 | 7.81 | 7.25 | 2012038 |
| 1734651300 | 7.58 | -0.12 | -1.56 | 7.72 | 8.16 | 7.5642 | 1389783 |
| 1734564900 | 7.7 | -0.47 | -5.75 | 8.2899999 | 8.67 | 7.5501 | 2300654 |
| 1734478500 | 8.17 | 0.01 | 0.12 | 8.3 | 8.78 | 7.945 | 1649198 |
| 1734392100 | 8.16 | 0.8 | 10.87 | 7.38 | 8.18 | 7.11 | 1734588 |
| 1734132900 | 7.36 | 0.52 | 7.60 | 6.89 | 7.52 | 6.71 | 1502905 |
| 1734046500 | 6.84 | -0.72 | -9.52 | 7.5 | 7.52 | 6.73 | 2028636 |
| 1733960100 | 7.56 | -0.61 | -7.47 | 8.23 | 8.34 | 7.5 | 1627247 |
| 1733873700 | 8.17 | -0.78 | -8.72 | 8.975 | 9 | 8.01 | 2860338 |
| 1733787300 | 8.95 | 0.64 | 7.70 | 8.7899999 | 9.33 | 8.42 | 3278713 |
| 1733528100 | 8.31 | 0.89 | 11.99 | 7.58 | 8.42 | 7.565 | 2903134 |
| 1733441700 | 7.42 | 0.22 | 3.06 | 7.33 | 7.786 | 7 | 2578349 |
| 1733355300 | 7.2 | 0.02 | 0.28 | 7.32 | 7.495 | 7.065 | 1748357 |
| 1733268900 | 7.18 | -0.49 | -6.39 | 7.53 | 7.97 | 7.16 | 2669194 |
| 1733182500 | 7.67 | 0.31 | 4.14 | 7.36 | 8.74 | 7.2 | 5407283 |
| 1732917840 | 7.365 | 0.68 | 10.09 | 6.79 | 7.55 | 6.75 | 2001856 |
| 1732750500 | 6.69 | 0.22 | 3.40 | 6.58 | 7.06 | 6.41 | 2088275 |
| 1732664100 | 6.47 | -0.59 | -8.36 | 6.95 | 7 | 6.1806 | 3238424 |
| 1732577700 | 7.06 | -0.14 | -1.94 | 7.62 | 7.63 | 6.7 | 5828050 |
| 1732318500 | 7.2 | 1.37 | 23.50 | 5.87 | 7.5232 | 5.73 | 17410729 |
| 1732232100 | 5.83 | 3.01 | 106.74 | 3.4 | 6.41 | 3.3914 | 77511311 |
| 1732145700 | 2.82 | -0.15 | -5.05 | 3.02 | 3.1196 | 2.8 | 942010 |
| 1732059300 | 2.97 | 0.04 | 1.37 | 2.91 | 3.0099999 | 2.8301 | 918346 |
| 1731972900 | 2.93 | -0.12 | -3.93 | 3.02 | 3.19 | 2.915 | 1124435 |
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
