
Ceragon Networks Ltd (CRNT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4883 | -13.9116809117 | 3.51 | 3.54 | 3 | 2346397 | 3.35864517 | CS |
4 | -2.1283 | -41.3262135922 | 5.15 | 5.5196 | 3 | 2688536 | 4.21486915 | CS |
12 | -1.0683 | -26.119804401 | 4.09 | 5.63 | 3 | 2346273 | 4.53232556 | CS |
26 | 0.1217 | 4.19655172414 | 2.9 | 5.63 | 2.325 | 1363325 | 4.18776921 | CS |
52 | 0.2717 | 9.88 | 2.75 | 5.63 | 2.325 | 904643 | 3.84910441 | CS |
156 | 1.0717 | 54.958974359 | 1.95 | 5.63 | 1.53 | 541255 | 3.08385839 | CS |
260 | 1.0717 | 54.958974359 | 1.95 | 6.9 | 0.99 | 782345 | 3.6395598 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 3.0099999 | -0.19 | -5.94 | 3.2 | 3.25 | 3 | 2252679 |
1740094500 | 3.2 | -0.13 | -3.90 | 3.3 | 3.34 | 3.2 | 1460020 |
1740008100 | 3.33 | -0.09 | -2.63 | 3.4 | 3.41 | 3.2315999 | 3689878 |
1739921700 | 3.42 | -0.04 | -1.16 | 3.525 | 3.54 | 3.39 | 2299632 |
1739576100 | 3.46 | -0.08 | -2.26 | 3.51 | 3.51 | 3.4 | 1936057 |
1739489700 | 3.54 | 0.02 | 0.57 | 3.58 | 3.675 | 3.46 | 2921114 |
1739403300 | 3.52 | -0.25 | -6.63 | 3.8 | 3.8 | 3.4301 | 5677770 |
1739316900 | 3.77 | -1.03 | -21.46 | 4.1 | 4.24 | 3.75 | 8520353 |
1739230500 | 4.8 | -0.21 | -4.19 | 5.16 | 5.16 | 4.76 | 3504442 |
1738971300 | 5.01 | -0.24 | -4.57 | 5.225 | 5.33 | 4.96 | 2219593 |
1738884900 | 5.25 | -0.12 | -2.23 | 5.51 | 5.5195999 | 5.165 | 2718284 |
1738798500 | 5.37 | 0.55 | 11.41 | 4.95 | 5.46 | 4.88 | 5945935 |
1738712100 | 4.82 | 0.29 | 6.40 | 4.588 | 4.83 | 4.55 | 1610829 |
1738625700 | 4.53 | -0.08 | -1.74 | 4.365 | 4.59 | 4.36 | 973771 |
1738366500 | 4.61 | 0.01 | 0.22 | 4.63 | 4.72 | 4.5701 | 792516 |
1738280100 | 4.6 | 0.14 | 3.14 | 4.63 | 4.63 | 4.51 | 1227323 |
1738193700 | 4.46 | -0.07 | -1.55 | 4.6 | 4.62 | 4.42 | 1092051 |
1738107300 | 4.53 | 0.08 | 1.80 | 4.5199999 | 4.57 | 4.42 | 1107245 |
1738020900 | 4.45 | -0.47 | -9.55 | 4.82 | 4.82 | 4.4 | 1756303 |
1737761700 | 4.92 | 0 | 0.00 | 5.15 | 5.15 | 4.9 | 1629072 |
1737675300 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
1737588900 | 4.92 | 0.39 | 8.61 | 4.58 | 4.97 | 4.57 | 2207810 |
1737502500 | 4.53 | 0.04 | 0.89 | 4.5199999 | 4.59 | 4.35 | 1437769 |
1737156900 | 4.49 | -0.07 | -1.54 | 4.6 | 4.65 | 4.45 | 1156426 |
1737070500 | 4.5599999 | -0.12 | -2.56 | 4.64 | 4.65 | 4.4269999 | 1488935 |
1736984100 | 4.68 | -0.05 | -1.06 | 4.89 | 4.98 | 4.67 | 1422665 |
1736897700 | 4.73 | 0.3 | 6.77 | 4.63 | 4.8099999 | 4.5599999 | 1852288 |
1736811300 | 4.43 | -0.38 | -7.90 | 4.65 | 4.65 | 4.355 | 2294994 |
1736552100 | 4.8099999 | -0.19 | -3.80 | 4.925 | 4.98 | 4.7112999 | 1753972 |
1736379300 | 5 | -0.36 | -6.72 | 5.325 | 5.39 | 4.79 | 2662009 |
1736292900 | 5.36 | -0.12 | -2.19 | 5.485 | 5.53 | 5.14 | 3560730 |
1736206500 | 5.48 | 0.75 | 15.86 | 4.95 | 5.63 | 4.95 | 7763011 |
1735947300 | 4.73 | -0.13 | -2.67 | 4.7201 | 4.84 | 4.585 | 1767757 |
1735860900 | 4.86 | 0.19 | 4.07 | 4.625 | 5.075 | 4.62 | 2368988 |
1735688100 | 4.67 | 0.03 | 0.65 | 4.7 | 4.7699999 | 4.556 | 965677 |
1735601700 | 4.64 | -0.07 | -1.49 | 4.69 | 4.7 | 4.46 | 1192543 |
1735342500 | 4.71 | -0.24 | -4.85 | 4.97 | 4.97 | 4.61 | 1251996 |
1735256100 | 4.95 | 0.24 | 5.10 | 4.72 | 4.99 | 4.675 | 2128870 |
1735077840 | 4.71 | 0.05 | 1.07 | 4.76 | 4.76 | 4.57 | 979896 |
1734996900 | 4.66 | 0.27 | 6.15 | 4.45 | 4.735 | 4.43 | 1847284 |
1734737700 | 4.39 | 0.09 | 2.09 | 4.2553 | 4.44 | 4.215 | 1088638 |
1734651300 | 4.3 | -0.01 | -0.23 | 4.43 | 4.47 | 4.2 | 1919954 |
1734564900 | 4.3099999 | -0.23 | -5.07 | 4.54 | 4.65 | 4.2828 | 1770265 |
1734478500 | 4.54 | -0.16 | -3.40 | 4.6712999 | 4.6712999 | 4.3893 | 2005772 |
1734392100 | 4.7 | -0.09 | -1.88 | 4.9 | 4.98 | 4.67 | 2804229 |
1734132900 | 4.79 | 0.05 | 1.05 | 4.79 | 4.94 | 4.68 | 1521322 |
1734046500 | 4.74 | -0.17 | -3.46 | 4.7805 | 4.93 | 4.73 | 1668754 |
1733960100 | 4.91 | 0.41 | 9.11 | 4.595 | 4.995 | 4.5599999 | 4100890 |
1733873700 | 4.5 | -0.22 | -4.66 | 4.885 | 4.885 | 4.32 | 2733203 |
1733787300 | 4.72 | 0.42 | 9.77 | 4.5599999 | 5 | 4.5599999 | 4209423 |
1733528100 | 4.3 | 0.07 | 1.65 | 4.25 | 4.3099 | 4.135 | 933060 |
1733441700 | 4.23 | -0.14 | -3.20 | 4.45 | 4.45 | 4.19 | 1271784 |
1733355300 | 4.37 | -0.02 | -0.46 | 4.364 | 4.49 | 4.28 | 1703735 |
1733268900 | 4.39 | 0.23 | 5.53 | 4.19 | 4.475 | 4.135 | 1774465 |
1733182500 | 4.16 | -0.38 | -8.37 | 4.61 | 4.62 | 4.025 | 3447816 |
1732917840 | 4.54 | 0.47 | 11.55 | 4.09 | 4.7 | 4.0599999 | 2559624 |
1732750500 | 4.07 | -0.05 | -1.21 | 4.16 | 4.165 | 3.93 | 1828715 |
1732664100 | 4.12 | 0.06 | 1.48 | 4.0599999 | 4.15 | 3.86 | 2516412 |
1732577700 | 4.0599999 | 0.36 | 9.73 | 3.87 | 4.16 | 3.77 | 6834508 |
1732318500 | 3.7 | 0.47 | 14.55 | 3.3 | 3.71 | 3.3 | 2419389 |
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