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 | 6.27 | 1.79568691468 | 349.17 | 367.84 | 341.82 | 57029 | 357.7930685 | CS |
| 4 | 30.97 | 9.54479612907 | 324.47 | 367.84 | 297.8 | 33642 | 333.51173149 | CS |
| 12 | 43.56 | 13.9669103501 | 311.88 | 367.84 | 293.88 | 35269 | 320.69749794 | CS |
| 26 | 91.58 | 34.7077995907 | 263.86 | 367.84 | 229.585 | 37421 | 293.12572584 | CS |
| 52 | 150.95 | 73.817790601 | 204.49 | 367.84 | 203.9 | 35939 | 267.69403894 | CS |
| 156 | 162.29 | 84.0227802226 | 193.15 | 367.84 | 129.1901 | 43830 | 199.69966345 | CS |
| 260 | 280.17 | 372.220007971 | 75.27 | 367.84 | 44.67 | 46532 | 153.94117157 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 355.44 | -4.04 | -1.12 | 361.09677 | 365.45 | 354.235 | 32092 |
| 1731454500 | 359.48 | -2.84 | -0.78 | 362.78 | 367.84 | 354.09 | 66057 |
| 1731368100 | 362.32 | 3.33 | 0.93 | 363.25 | 367.56 | 360.61 | 38586 |
| 1731108900 | 358.99 | 5.85 | 1.66 | 355 | 364.04 | 355 | 77802 |
| 1731022500 | 353.14 | 2.16 | 0.62 | 349.74 | 355 | 341.82 | 65981 |
| 1730936100 | 350.98 | 34.73 | 10.98 | 325 | 359.985 | 325 | 82907 |
| 1730849700 | 316.25 | 15.64 | 5.20 | 303.2 | 316.7 | 302.38 | 23238 |
| 1730763300 | 300.61 | -1.53 | -0.51 | 301.27 | 303.79 | 299.33999 | 23022 |
| 1730500500 | 302.14 | 4.32 | 1.45 | 298.45999 | 305.57 | 298.45999 | 23234 |
| 1730414100 | 297.82 | -6.62 | -2.17 | 305.695 | 305.695 | 297.82 | 20357 |
| 1730327700 | 304.44 | -3.03 | -0.99 | 305.77 | 308.14999 | 304.18 | 16039 |
| 1730241300 | 307.47 | 5.76 | 1.91 | 306.04 | 307.77 | 305.27 | 17861 |
| 1730154900 | 301.70999 | -2.3 | -0.76 | 306.51 | 307.40499 | 297.8 | 27636 |
| 1729895700 | 304.01 | -0.09 | -0.03 | 305 | 308.6726 | 303.33999 | 14344 |
| 1729809300 | 304.1 | -0.23 | -0.08 | 304.2 | 305.925 | 302.015 | 24124 |
| 1729722900 | 304.33 | -0.13 | -0.04 | 302.58999 | 304.82 | 302.33 | 16497 |
| 1729636500 | 304.45999 | -2.79 | -0.91 | 306 | 308.66 | 304.255 | 25180 |
| 1729550100 | 307.25 | -5.54 | -1.77 | 311.64 | 313.89 | 305.77499 | 28839 |
| 1729290900 | 312.79 | -5.11 | -1.61 | 317.75 | 318.11 | 312.33999 | 18079 |
| 1729204500 | 317.89999 | -6.34 | -1.96 | 324.47 | 324.47 | 313 | 25290 |
| 1729118100 | 324.24 | 6.73 | 2.12 | 318.33 | 324.86 | 318.33 | 25003 |
| 1729031700 | 317.51 | -2.84 | -0.89 | 318.08999 | 324 | 317.3 | 34996 |
| 1728945300 | 320.35 | 5.92 | 1.88 | 313.69 | 321.32 | 313.69 | 16692 |
| 1728686100 | 314.43 | 7.41 | 2.41 | 306.44 | 315.83 | 306.44 | 27135 |
| 1728599700 | 307.02 | -4.59 | -1.47 | 308.20999 | 309.14999 | 305.49 | 36599 |
| 1728513300 | 311.61 | -1.18 | -0.38 | 311.29 | 313.41 | 309.3874 | 64940 |
| 1728426900 | 312.79 | 3.28 | 1.06 | 311.12 | 315.3999 | 310.12 | 69206 |
| 1728340500 | 309.51 | -7.09 | -2.24 | 313.70999 | 314.33499 | 307.52 | 46529 |
| 1728081300 | 316.6 | 4.8 | 1.54 | 315.42 | 316.6 | 312.77839 | 21161 |
| 1727994900 | 311.8 | -6.51 | -2.05 | 316.88 | 319.16 | 311.02499 | 19511 |
| 1727908500 | 318.31 | -1.29 | -0.40 | 317.62 | 318.67 | 316.39839 | 14393 |
| 1727822100 | 319.6 | -7.29 | -2.23 | 325.26 | 326 | 317.77499 | 23286 |
| 1727735520 | 326.89 | 6.52 | 2.04 | 320.88 | 326.935 | 320.88 | 27321 |
| 1727476500 | 320.37 | -0.8 | -0.25 | 323.37 | 329.23 | 319.02999 | 116118 |
| 1727390100 | 321.17 | 0.37 | 0.12 | 323.99 | 324.01 | 321.02 | 30951 |
| 1727303700 | 320.8 | 0.47 | 0.15 | 321.22 | 322.3 | 318.32 | 27986 |
| 1727217300 | 320.33 | 2.29 | 0.72 | 318.74 | 321.73 | 318.33999 | 25401 |
| 1727130900 | 318.04 | 0.74 | 0.23 | 319.52 | 319.52 | 316.42 | 24509 |
| 1726871700 | 317.3 | 0.81 | 0.26 | 317.76 | 320.13 | 313.26 | 122974 |
| 1726785300 | 316.49 | 1.3 | 0.41 | 319.115 | 320.41 | 313.75 | 23819 |
| 1726698900 | 315.19 | 0.39 | 0.12 | 315.24 | 325 | 312.35 | 33770 |
| 1726612500 | 314.8 | -6.23 | -1.94 | 321 | 323.39999 | 314.39 | 43690 |
| 1726526100 | 321.02999 | 4.1 | 1.29 | 319.18 | 324.935 | 318.98 | 32878 |
| 1726266900 | 316.93 | 12.39 | 4.07 | 307.605 | 317.56 | 307.605 | 35654 |
| 1726180500 | 304.54 | 3.75 | 1.25 | 303.24 | 306.39 | 303.24 | 17983 |
| 1726094100 | 300.79 | -0.05 | -0.02 | 299.69 | 303.54 | 293.88 | 28317 |
| 1726007700 | 300.83999 | 0.67 | 0.22 | 302.54 | 302.95 | 297.02 | 30580 |
| 1725921300 | 300.17 | -5.02 | -1.64 | 304.37 | 304.37 | 296.48 | 43740 |
| 1725662100 | 305.19 | -5.94 | -1.91 | 312.88 | 312.88 | 304.22 | 34033 |
| 1725575700 | 311.13 | -0.03 | -0.01 | 312.39999 | 312.39999 | 304.97 | 23385 |
| 1725489300 | 311.16 | 1.67 | 0.54 | 310.14 | 313.07 | 306.82 | 21188 |
| 1725402900 | 309.49 | -11.24 | -3.50 | 320.3 | 322.425 | 307.33 | 31979 |
| 1725057300 | 320.73 | 0.73 | 0.23 | 320 | 323.33909 | 317.58 | 46038 |
| 1724970900 | 320 | 5.33 | 1.69 | 317.32 | 321 | 314.77499 | 33908 |
| 1724884500 | 314.67 | 4.37 | 1.41 | 309.95 | 315.5 | 308.07 | 35783 |
| 1724798100 | 310.3 | -2.28 | -0.73 | 312.38 | 315.825 | 310.01 | 26743 |
| 1724711700 | 312.58 | -1.99 | -0.63 | 317.39 | 319.39999 | 312.08999 | 20056 |
| 1724452500 | 314.57 | 6.72 | 2.18 | 310.58 | 316.65499 | 310.5 | 32368 |
| 1724366100 | 307.85 | -5.97 | -1.90 | 311.88 | 313.3 | 307.06 | 22692 |
| 1724279700 | 313.82 | 1.85 | 0.59 | 311.86 | 315.88 | 310.685 | 28261 |
| 1724193300 | 311.97 | -4.76 | -1.50 | 317.3 | 318.97 | 310.425 | 16538 |
| 1724106900 | 316.73 | 1 | 0.32 | 316.45 | 316.73 | 313.48 | 18969 |
| 1723847700 | 315.73 | -1.08 | -0.34 | 319.13 | 319.57 | 314.9575 | 34121 |
| 1723761300 | 316.81 | 9.04 | 2.94 | 315 | 319.45999 | 311.20999 | 32725 |
| 1723674900 | 307.77 | 2.54 | 0.83 | 304.69 | 309.39999 | 304.68 | 23198 |
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
