Hot Features
プレミアム
CorVel Corp (CRVL)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.06 | -3.63213455001 | 111.78 | 111.99 | 105.5665 | 85257 | 108.30810291 | CS |
| 4 | -10.15949872 | -8.61854591368 | 117.87949872 | 124.83838088 | 105.5665 | 86988 | 111.84641418 | CS |
| 12 | 3.88154961 | 3.7380658084 | 103.83845039 | 127.19077293 | 99.22696229 | 51587 | 113.88027815 | CS |
| 26 | 18.49903394 | 20.7339538641 | 89.22096606 | 127.19077293 | 88.85111405 | 43338 | 108.56743079 | CS |
| 52 | 31.23060624 | 40.8299827006 | 76.48939376 | 127.19077293 | 74.60014972 | 40016 | 96.61347783 | CS |
| 156 | 41.90633448 | 63.6742143883 | 65.81366552 | 127.19077293 | 43.04614231 | 44345 | 69.85722328 | CS |
| 260 | 76.77571529 | 248.109516861 | 30.94428471 | 127.19077293 | 14.88404434 | 46102 | 54.88909731 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 107.72 | 1.71 | 1.61 | 104.42 | 108.115 | 103.8 | 82353 |
| 1736552100 | 106.01 | -3.53 | -3.22 | 107.4 | 107.95 | 105.5665 | 86323 |
| 1736379300 | 109.54 | 0.77 | 0.71 | 107.5 | 110.0391 | 107.0708 | 73318 |
| 1736292900 | 108.77 | -0.26 | -0.24 | 108.89 | 110.0274 | 107.38 | 88012 |
| 1736206500 | 109.03 | -1.69 | -1.53 | 111.78 | 111.99 | 108.26 | 93374 |
| 1735947300 | 110.72 | 1.56 | 1.43 | 110.5875 | 111.445 | 108.825 | 93940 |
| 1735860900 | 109.16 | -2.1 | -1.89 | 111.84 | 113.24 | 108.82 | 217923 |
| 1735688100 | 111.26 | -1 | -0.89 | 112.67 | 113.62 | 111.01 | 59675 |
| 1735601700 | 112.26 | -1.48 | -1.30 | 112.56 | 113.925 | 111.5 | 67653 |
| 1735342500 | 113.74 | -1.22 | -1.06 | 114.99 | 115.09 | 112.6 | 132847 |
| 1735256100 | 114.96 | -0.81 | -0.70 | 116 | 118.6944 | 113.545 | 85747 |
| 1735077840 | 115.77034 | 3.1 | 2.75 | 113.90442 | 115.77034 | 112.18844 | 94405 |
| 1734996900 | 112.67491 | -2.52 | -2.19 | 115.01397 | 115.31052 | 112.14845 | 108118 |
| 1734737700 | 115.1939 | 3.82 | 3.43 | 109.956 | 115.21723 | 109.956 | 451761 |
| 1734651300 | 111.3721 | -0.91 | -0.81 | 113.61287 | 115.13393 | 111.08221 | 297415 |
| 1734564900 | 112.28507 | -4.43 | -3.80 | 116.68997 | 117.65878 | 112.0385 | 184429 |
| 1734478500 | 116.71663 | -5.32 | -4.36 | 121.04823 | 121.10154 | 116.42508 | 160381 |
| 1734392100 | 122.03783 | 4.75 | 4.05 | 117.87949 | 124.83838 | 117.87949 | 144003 |
| 1734132900 | 117.2864 | -0.98 | -0.83 | 117.57295 | 118.24102 | 116.84824 | 89489 |
| 1734046500 | 118.26934 | -1.09 | -0.91 | 119.12899 | 119.90368 | 117.29306 | 66215 |
| 1733960100 | 119.35557 | 0.13 | 0.11 | 119.75541 | 120.63506 | 118.01277 | 138529 |
| 1733873700 | 119.22562 | 2.51 | 2.15 | 116.40175 | 121.618 | 116.22349 | 206722 |
| 1733787300 | 116.71996 | -0.76 | -0.65 | 117.61627 | 117.81785 | 116.03023 | 117617 |
| 1733528100 | 117.47965 | 0.24 | 0.20 | 118.33015 | 118.51591 | 116.1202 | 83793 |
| 1733441700 | 117.23975 | -2.65 | -2.21 | 119.45553 | 119.66711 | 116.5317 | 70939 |
| 1733355300 | 119.88536 | 1.23 | 1.04 | 118.67917 | 120.24688 | 118.67917 | 69963 |
| 1733268900 | 118.65585 | -2.48 | -2.04 | 121.14152 | 121.42807 | 118.3693 | 116923 |
| 1733182500 | 121.13153 | -0.62 | -0.51 | 120.41515 | 121.86623 | 118.95573 | 117373 |
| 1732917840 | 121.75128 | 1.34 | 1.11 | 121.55469 | 122.52763 | 120.67171 | 74780 |
| 1732750500 | 120.41515 | -3.07 | -2.49 | 123.67384 | 125.46979 | 119.99698 | 111260 |
| 1732664100 | 123.48725 | 1.53 | 1.25 | 122.26441 | 123.5239 | 120.85164 | 120357 |
| 1732577700 | 121.95786 | -1.47 | -1.19 | 123.67384 | 127.19077 | 121.77793 | 223913 |
| 1732318500 | 123.43061 | 3.42 | 2.85 | 120.77833 | 123.74715 | 120.77833 | 173565 |
| 1732232100 | 120.01531 | 1.65 | 1.40 | 118.96239 | 120.58508 | 118.41761 | 109756 |
| 1732145700 | 118.36263 | -1.03 | -0.86 | 118.94907 | 118.94907 | 115.06562 | 115363 |
| 1732059300 | 119.39222 | 0.78 | 0.66 | 118.37596 | 120.6184 | 117.31972 | 92376 |
| 1731972900 | 118.61253 | 3.75 | 3.26 | 115.73369 | 119.37223 | 114.63746 | 92953 |
| 1731713700 | 114.86737 | -0.64 | -0.56 | 116.37676 | 116.37676 | 113.50541 | 93676 |
| 1731627300 | 115.51044 | -2.92 | -2.47 | 119.2856 | 119.2856 | 115.23059 | 74300 |
| 1731540900 | 118.43261 | -1.35 | -1.12 | 120.31744 | 121.76794 | 118.0311 | 96314 |
| 1731454500 | 119.77873 | -0.95 | -0.78 | 120.87829 | 122.56429 | 117.98279 | 198250 |
| 1731368100 | 120.72502 | 1.11 | 0.93 | 121.0349 | 122.47099 | 120.15525 | 115804 |
| 1731108900 | 119.61547 | 1.95 | 1.66 | 118.286 | 121.29813 | 118.286 | 233499 |
| 1731022500 | 117.66625 | 0.72 | 0.62 | 116.53337 | 118.286 | 113.89442 | 198022 |
| 1730936100 | 116.94653 | 11.57 | 10.98 | 108.29 | 119.947 | 108.29 | 248820 |
| 1730849700 | 105.3745 | 5.21 | 5.20 | 101.02624 | 105.52444 | 100.75301 | 69741 |
| 1730763300 | 100.16325 | -0.51 | -0.51 | 100.38316 | 101.22283 | 99.74009 | 69093 |
| 1730500500 | 100.67305 | 1.44 | 1.45 | 99.446874 | 101.81592 | 99.446874 | 69729 |
| 1730414100 | 99.233626 | -2.21 | -2.17 | 101.85757 | 101.85757 | 99.233626 | 61095 |
| 1730327700 | 101.43941 | -1.01 | -0.99 | 101.88256 | 102.67558 | 101.35277 | 48136 |
| 1730241300 | 102.449 | 1.92 | 1.91 | 101.97253 | 102.54896 | 101.71596 | 53604 |
| 1730154900 | 100.52977 | -0.77 | -0.76 | 102.12913 | 102.42734 | 99.226962 | 82941 |
| 1729895700 | 101.29613 | -0.03 | -0.03 | 101.626 | 102.84971 | 101.07289 | 43049 |
| 1729809300 | 101.32612 | -0.08 | -0.08 | 101.35944 | 101.93421 | 100.6314 | 72400 |
| 1729722900 | 101.40275 | -0.04 | -0.04 | 100.82299 | 101.56602 | 100.73635 | 49510 |
| 1729636500 | 101.44607 | -0.93 | -0.91 | 101.9592 | 102.84551 | 101.37776 | 75570 |
| 1729550100 | 102.3757 | -1.85 | -1.77 | 103.83845 | 104.58815 | 101.88423 | 86551 |
| 1729290900 | 104.22163 | -1.7 | -1.61 | 105.8743 | 105.99425 | 104.07169 | 54258 |
| 1729204500 | 105.92428 | -2.11 | -1.96 | 108.1134 | 108.1134 | 104.2916 | 75900 |
| 1729118100 | 108.03677 | 2.24 | 2.12 | 106.06755 | 108.24335 | 106.06755 | 75039 |
| 1729031700 | 105.79433 | -0.95 | -0.89 | 105.98759 | 107.9568 | 105.72436 | 105030 |
| 1728945300 | 106.74062 | 1.97 | 1.88 | 104.52151 | 107.06382 | 104.52151 | 50096 |
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
