Hot Features
プレミアム
Corsair Gaming Inc (CRSR)
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 | 1.05 | 15.8371040724 | 6.63 | 7.68 | 6.44 | 524243 | 7.06183992 | CS |
| 4 | -0.36 | -4.4776119403 | 8.04 | 8.06 | 6.25 | 529595 | 6.8698036 | CS |
| 12 | 0.9 | 13.2743362832 | 6.78 | 8.2111 | 6 | 495346 | 6.97909267 | CS |
| 26 | -2.43 | -24.0356083086 | 10.11 | 10.565 | 5.595 | 553045 | 7.08701918 | CS |
| 52 | -5.93 | -43.5709037472 | 13.61 | 14.125 | 5.595 | 455197 | 9.00173425 | CS |
| 156 | -12.71 | -62.3344776851 | 20.39 | 23.98 | 5.595 | 569732 | 14.89200338 | CS |
| 260 | -6.5 | -45.8392101551 | 14.18 | 51.37 | 5.595 | 1100249 | 26.27039217 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 7.68 | 0.11 | 1.52 | 7.5897 | 7.95 | 7.5 | 666734 |
| 1736206500 | 7.565 | 0.48 | 6.70 | 7.19 | 7.58 | 7.19 | 527909 |
| 1735947300 | 7.09 | 0.11 | 1.58 | 7.01 | 7.13 | 6.92 | 419011 |
| 1735860900 | 6.98 | 0.37 | 5.60 | 6.62 | 7.05 | 6.61 | 579498 |
| 1735688100 | 6.61 | 0.01 | 0.15 | 6.63 | 6.7 | 6.44 | 532012 |
| 1735601700 | 6.6 | 0.05 | 0.84 | 6.39 | 6.67 | 6.36 | 487724 |
| 1735342500 | 6.545 | -0.17 | -2.46 | 6.62 | 6.67 | 6.49 | 406513 |
| 1735256100 | 6.71 | 0.3 | 4.68 | 6.38 | 6.725 | 6.3159 | 455395 |
| 1735077840 | 6.41 | 0.02 | 0.31 | 6.36 | 6.49 | 6.3 | 175994 |
| 1734996900 | 6.39 | 0.12 | 1.91 | 6.2843 | 6.4973 | 6.2843 | 438498 |
| 1734737700 | 6.2699999 | -0.2 | -3.09 | 6.465 | 6.59 | 6.26 | 1230307 |
| 1734651300 | 6.47 | -0.13 | -1.97 | 6.65 | 6.7884 | 6.375 | 782303 |
| 1734564900 | 6.6 | -0.44 | -6.25 | 7.08 | 7.21 | 6.49 | 711798 |
| 1734478500 | 7.04 | -0.09 | -1.19 | 7.05 | 7.16 | 6.9 | 441728 |
| 1734392100 | 7.125 | -0.14 | -1.86 | 7.1 | 7.215 | 6.995 | 438279 |
| 1734132900 | 7.26 | -0.42 | -5.41 | 7.77 | 7.78 | 7.24 | 388268 |
| 1734046500 | 7.675 | 0.02 | 0.33 | 7.61 | 7.87 | 7.58 | 361284 |
| 1733960100 | 7.65 | -0.31 | -3.89 | 7.96 | 7.96 | 7.55 | 535234 |
| 1733873700 | 7.96 | -0.09 | -1.12 | 7.93 | 8.06 | 7.7319 | 418777 |
| 1733787300 | 8.05 | 0.57 | 7.62 | 7.51 | 8.2111 | 7.48 | 537638 |
| 1733528100 | 7.48 | -0.11 | -1.45 | 7.65 | 7.702 | 7.44 | 324164 |
| 1733441700 | 7.59 | -0.16 | -2.06 | 7.72 | 7.77 | 7.475 | 484058 |
| 1733355300 | 7.75 | -0.09 | -1.15 | 7.86 | 8.09 | 7.75 | 431546 |
| 1733268900 | 7.84 | -0.15 | -1.88 | 7.9187 | 7.96 | 7.65 | 656920 |
| 1733182500 | 7.99 | 0.64 | 8.71 | 7.38 | 8.025 | 7.38 | 649258 |
| 1732917840 | 7.35 | 0.05 | 0.68 | 7.35 | 7.4111 | 7.29 | 222415 |
| 1732750500 | 7.3 | -0.01 | -0.14 | 7.295 | 7.5359 | 7.26 | 312437 |
| 1732664100 | 7.31 | -0.33 | -4.26 | 7.44 | 7.48 | 7.24 | 447407 |
| 1732577700 | 7.635 | 0.26 | 3.46 | 7.47 | 7.84 | 7.47 | 562857 |
| 1732318500 | 7.38 | 0.16 | 2.22 | 7.21 | 7.583 | 7.21 | 601713 |
| 1732232100 | 7.22 | 0.47 | 6.96 | 6.865 | 7.2392 | 6.7711 | 425454 |
| 1732145700 | 6.75 | 0.17 | 2.58 | 6.555 | 6.77 | 6.54 | 309094 |
| 1732059300 | 6.58 | -0.01 | -0.15 | 6.51 | 6.6449999 | 6.43 | 322265 |
| 1731972900 | 6.59 | -0.11 | -1.64 | 6.74 | 6.7916 | 6.425 | 423836 |
| 1731713700 | 6.7 | -0.19 | -2.76 | 6.83 | 6.905 | 6.63 | 438421 |
| 1731627300 | 6.89 | -0.01 | -0.14 | 6.89 | 6.935 | 6.6614 | 691152 |
| 1731540900 | 6.9 | -0.19 | -2.68 | 7.05 | 7.11 | 6.87 | 456875 |
| 1731454500 | 7.09 | 0.04 | 0.57 | 6.97 | 7.2 | 6.8401 | 804803 |
| 1731368100 | 7.05 | 0.51 | 7.80 | 6.55 | 7.155 | 6.3733 | 1065388 |
| 1731108900 | 6.54 | -0.31 | -4.53 | 6.76 | 6.765 | 6.28 | 868381 |
| 1731022500 | 6.85 | -0.27 | -3.79 | 6.055 | 7.175 | 6 | 1192455 |
| 1730936100 | 7.12 | 0.24 | 3.49 | 7.1 | 7.1986 | 6.98 | 678341 |
| 1730849700 | 6.88 | 0.18 | 2.69 | 6.68 | 6.905 | 6.675 | 509927 |
| 1730763300 | 6.7 | -0.01 | -0.15 | 6.7 | 6.945 | 6.665 | 383843 |
| 1730500500 | 6.71 | 0.3 | 4.60 | 6.51 | 6.77 | 6.51 | 349615 |
| 1730414100 | 6.415 | -0.19 | -2.80 | 6.53 | 6.53 | 6.365 | 303547 |
| 1730327700 | 6.6 | -0.14 | -2.08 | 6.66 | 6.7998 | 6.6 | 235597 |
| 1730241300 | 6.74 | 0.11 | 1.66 | 6.51 | 6.79 | 6.45 | 335531 |
| 1730154900 | 6.63 | 0.33 | 5.24 | 6.41 | 6.67 | 6.41 | 343602 |
| 1729895700 | 6.3 | -0.02 | -0.32 | 6.35 | 6.48 | 6.28 | 293847 |
| 1729809300 | 6.32 | 0.02 | 0.32 | 6.37 | 6.44 | 6.2699999 | 338732 |
| 1729722900 | 6.3 | -0.26 | -3.89 | 6.5 | 6.51 | 6.21 | 342740 |
| 1729636500 | 6.555 | 0.02 | 0.38 | 6.49 | 6.62 | 6.43 | 265361 |
| 1729550100 | 6.53 | -0.14 | -2.10 | 6.65 | 6.665 | 6.41 | 362978 |
| 1729290900 | 6.67 | -0.08 | -1.19 | 6.82 | 6.84 | 6.6 | 324172 |
| 1729204500 | 6.75 | 0.09 | 1.35 | 6.66 | 6.77 | 6.564 | 284027 |
| 1729118100 | 6.66 | -0.06 | -0.89 | 6.76 | 6.885 | 6.64 | 303271 |
| 1729031700 | 6.72 | -0.09 | -1.32 | 6.78 | 6.82 | 6.61 | 327679 |
| 1728945300 | 6.81 | -0.13 | -1.87 | 6.93 | 6.94 | 6.745 | 286620 |
| 1728686100 | 6.94 | 0.25 | 3.74 | 6.69 | 7.08 | 6.65 | 375457 |
| 1728599700 | 6.69 | -0.13 | -1.91 | 6.63 | 6.72 | 6.51 | 683210 |
| 1728513300 | 6.82 | -0.26 | -3.67 | 7.08 | 7.08 | 6.81 | 292005 |
| 1728426900 | 7.08 | -0.07 | -0.98 | 7.14 | 7.235 | 7.07 | 401254 |
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
