Hot Features
プレミアム
Crocs Inc (CROX)
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 | 0.31 | 0.248636509464 | 124.68 | 127.82 | 117.49 | 1291722 | 121.36486246 | CS |
| 4 | 6.87 | 5.81611920081 | 118.12 | 129.79 | 114.58 | 1226762 | 122.34445746 | CS |
| 12 | 40.63 | 48.1626363205 | 84.36 | 129.79 | 84.32 | 1277411 | 109.27076084 | CS |
| 26 | 34.45 | 38.0494808924 | 90.54 | 129.79 | 75.13 | 1271168 | 97.15384705 | CS |
| 52 | 26.02 | 26.2907951905 | 98.97 | 129.79 | 73.205 | 1577483 | 89.84016066 | CS |
| 156 | 18.3 | 17.1524978911 | 106.69 | 165.32 | 73.205 | 1514704 | 103.71262219 | CS |
| 260 | 10.21 | 8.89527792298 | 114.78 | 183.88 | 46.08 | 1573932 | 103.7182059 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782426900 | 118.88 | -2.52 | -2.08 | 120.94 | 122.4999 | 117.49 | 1009493 |
| 1782340500 | 121.4 | 0.26 | 0.21 | 120.13 | 122.54 | 118.28 | 1472761 |
| 1782254100 | 121.14 | -2.66 | -2.15 | 120.64 | 121.76 | 118.02 | 1534116 |
| 1782167700 | 123.8 | -1.25 | -1.00 | 124.68 | 127.82 | 123.475 | 1150517 |
| 1781822100 | 125.05 | 0.52 | 0.42 | 126.5 | 127.89 | 123.94 | 1433287 |
| 1781735700 | 124.53 | -2.55 | -2.01 | 127.22 | 129.79 | 124.28 | 889745 |
| 1781649300 | 127.08 | 0.81 | 0.64 | 126.35 | 129.69999 | 126.015 | 944704 |
| 1781562900 | 126.27 | 1.56 | 1.25 | 127.87 | 129.28 | 125.26 | 1270370 |
| 1781303700 | 124.71 | -1.16 | -0.92 | 126 | 126.39 | 123.77 | 844137 |
| 1781217300 | 125.87 | 3.93 | 3.22 | 122.065 | 125.999 | 120.68 | 866980 |
| 1781130900 | 121.94 | -5.83 | -4.56 | 125.54 | 126.175 | 121.785 | 1604924 |
| 1781044500 | 127.77 | 7.12 | 5.90 | 123.25 | 129.44999 | 122.78 | 1808554 |
| 1780958100 | 120.65 | 1.3 | 1.09 | 121.78 | 124.815 | 120.43 | 1547909 |
| 1780698900 | 119.35 | -2.17 | -1.79 | 120.855 | 120.855 | 116.55 | 1099074 |
| 1780612500 | 121.52 | 3.04 | 2.57 | 118.91 | 122.34 | 117.52 | 1321314 |
| 1780526100 | 118.48 | 1.62 | 1.39 | 116.4 | 119.71 | 115.7 | 1214009 |
| 1780439700 | 116.86 | -2.42 | -2.03 | 118.02 | 119.5166 | 116.52 | 800614 |
| 1780353300 | 119.28 | 0.61 | 0.51 | 118.67 | 120.8599 | 114.58 | 1342473 |
| 1780094100 | 118.67 | 0.05 | 0.04 | 118.12 | 120.3 | 117.2701 | 1153493 |
| 1780007700 | 118.62 | 0.23 | 0.19 | 118.17 | 121.26 | 117.13 | 1228015 |
| 1779921300 | 118.39 | 2.36 | 2.03 | 117.73 | 120.2 | 116.67 | 1917040 |
| 1779834900 | 116.03 | 5.59 | 5.06 | 111.12 | 117.15 | 110.915 | 1905975 |
| 1779489300 | 110.44 | 1.51 | 1.39 | 109 | 110.65 | 108.18 | 1151039 |
| 1779402900 | 108.93 | 6.02 | 5.85 | 102.84 | 109.14 | 101.41 | 1536013 |
| 1779316500 | 102.91 | 3.8 | 3.83 | 98.29 | 103.2 | 96.12 | 1370747 |
| 1779230100 | 99.11 | 2.11 | 2.18 | 96.61 | 99.53 | 95.75 | 1245570 |
| 1779143700 | 97 | 2.06 | 2.17 | 95.86 | 98.66 | 95.2801 | 1061547 |
| 1778884500 | 94.94 | -2.22 | -2.28 | 97.19 | 98.46 | 94.8 | 1032006 |
| 1778798100 | 97.16 | 0.23 | 0.24 | 97.5 | 98.38 | 96.26 | 922189 |
| 1778711700 | 96.93 | -2.39 | -2.41 | 98.75 | 99.23 | 96.755 | 1285103 |
| 1778625300 | 99.32 | -1.1 | -1.10 | 100.22 | 100.22 | 98.55 | 1149487 |
| 1778538900 | 100.42 | -3.21 | -3.10 | 103.74 | 104.23 | 100.02 | 1040991 |
| 1778279700 | 103.63 | -0.45 | -0.43 | 104.08 | 104.99 | 101.92 | 819792 |
| 1778193300 | 104.08 | -1.67 | -1.58 | 106.76 | 107.58 | 102.845 | 929155 |
| 1778106900 | 105.75 | 2.81 | 2.73 | 105.19 | 108.12 | 105.19 | 1122072 |
| 1778020500 | 102.94 | 1.46 | 1.44 | 102.02 | 103.9696 | 100.78 | 1011053 |
| 1777934100 | 101.48 | -2.4 | -2.31 | 103.5 | 103.58 | 100.47 | 1115407 |
| 1777674900 | 103.88 | 1.9 | 1.86 | 101.95 | 104.24 | 101.08 | 1351764 |
| 1777588500 | 101.98 | 1.84 | 1.84 | 96.75 | 103.5 | 96.24 | 1761637 |
| 1777502100 | 100.14 | -2.38 | -2.32 | 102.27 | 104.44 | 100.04 | 1524033 |
| 1777415700 | 102.52 | -0.87 | -0.84 | 103.83 | 104.7 | 101.18 | 1134293 |
| 1777329300 | 103.39 | 1.07 | 1.05 | 102.39 | 103.74 | 101.78 | 1274357 |
| 1777070100 | 102.32 | -1.9 | -1.82 | 104.54 | 105 | 101.6506 | 718155 |
| 1776983700 | 104.22 | -1.07 | -1.02 | 104.96 | 105.475 | 102.15 | 980050 |
| 1776897300 | 105.29 | -2.06 | -1.92 | 108.31 | 108.655 | 104.56 | 905644 |
| 1776810900 | 107.35 | -3.84 | -3.45 | 111.75 | 113.16 | 106.95 | 1350356 |
| 1776724500 | 111.19 | 5.32 | 5.03 | 105.05 | 111.435 | 105 | 1390906 |
| 1776465300 | 105.87 | 3.62 | 3.54 | 103.63 | 106.7092 | 104.075 | 1221386 |
| 1776378900 | 102.25 | -0.27 | -0.26 | 103.34 | 104.19 | 101.96 | 1101179 |
| 1776292500 | 102.52 | 1.32 | 1.30 | 100.945 | 103.17 | 100.945 | 1073610 |
| 1776206100 | 101.2 | 0.98 | 0.98 | 104.21 | 104.68 | 100.485 | 1351908 |
| 1776119700 | 100.22 | 0.46 | 0.46 | 99.15 | 101.94 | 97.253 | 1872713 |
| 1775860500 | 99.76 | -2.19 | -2.15 | 101.6 | 103.78 | 99.71 | 1489348 |
| 1775774100 | 101.95 | 4.87 | 5.02 | 97.08 | 102.855 | 96.83 | 2306513 |
| 1775687700 | 97.08 | 6.61 | 7.31 | 94.7 | 97.88 | 93.685 | 1789565 |
| 1775601300 | 90.47 | 1.46 | 1.64 | 89.07 | 92 | 88.98 | 1490880 |
| 1775514900 | 89.01 | 5.35 | 6.39 | 84.36 | 89.06 | 84.32 | 1544404 |
| 1775169300 | 83.66 | 0.1 | 0.12 | 82.24 | 84.565 | 81.13 | 969531 |
| 1775082900 | 83.56 | 0.54 | 0.65 | 83 | 85.4 | 81.95 | 1047647 |
| 1774996500 | 83.02 | 3.02 | 3.78 | 80.96 | 84.17 | 80.375 | 817673 |
| 1774910100 | 80 | 0.46 | 0.58 | 80.13 | 81.9 | 79.48 | 1127881 |
| 1774650900 | 79.54 | -0.4 | -0.50 | 79.52 | 81.56 | 78.9701 | 1152519 |
| 1774564500 | 79.94 | -0.15 | -0.19 | 79.4 | 82.9 | 78.925 | 1112595 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
