Hot Features
プレミアム
Crown Crafts Inc (CRWS)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.02 | -0.519480519481 | 3.85 | 3.96 | 3.83 | 16496 | 3.87944315 | CS |
| 4 | -0.36 | -8.59188544153 | 4.19 | 4.19 | 3.83 | 17355 | 3.95952069 | CS |
| 12 | -0.68 | -15.0776053215 | 4.51 | 4.5892 | 3.83 | 18096 | 4.26924206 | CS |
| 26 | -0.95 | -19.8744769874 | 4.78 | 4.96 | 3.83 | 18212 | 4.45715875 | CS |
| 52 | -1.72 | -30.990990991 | 5.55 | 5.58 | 3.83 | 16726 | 4.68258579 | CS |
| 156 | -2.69 | -41.2576687117 | 6.52 | 6.7 | 3.83 | 15687 | 5.21678675 | CS |
| 260 | -0.97 | -20.2083333333 | 4.8 | 8.4 | 3.83 | 18245 | 5.95620676 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1742596500 | 3.83 | -0.03 | -0.78 | 3.86 | 3.86 | 3.83 | 14458 |
| 1742510100 | 3.86 | -0.04 | -1.03 | 3.88 | 3.95 | 3.86 | 6596 |
| 1742423700 | 3.9 | 0.06 | 1.56 | 3.84 | 3.96 | 3.835 | 52606 |
| 1742337300 | 3.84 | -0.03 | -0.78 | 3.87 | 3.87 | 3.84 | 5167 |
| 1742250900 | 3.87 | 0.04 | 0.95 | 3.85 | 3.8795 | 3.85 | 3655 |
| 1741991700 | 3.8335 | -0.05 | -1.24 | 3.85 | 3.89 | 3.83 | 25204 |
| 1741905300 | 3.8815 | -0.01 | -0.22 | 3.93 | 3.952 | 3.85 | 13601 |
| 1741818900 | 3.89 | -0.01 | -0.26 | 3.93 | 3.97 | 3.87 | 12588 |
| 1741732500 | 3.9001 | -0.06 | -1.51 | 3.97 | 3.9866 | 3.9 | 14971 |
| 1741646100 | 3.96 | -0.08 | -1.86 | 4.04 | 4.04 | 3.96 | 21122 |
| 1741390500 | 4.0351 | 0.02 | 0.38 | 4.04 | 4.04 | 3.9812 | 8467 |
| 1741304100 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.05 | 3.93 | 12088 |
| 1741217700 | 4.0599999 | 0.17 | 4.37 | 3.91 | 4.0599999 | 3.905 | 15059 |
| 1741131300 | 3.89 | -0.17 | -4.19 | 4.09 | 4.09 | 3.885 | 39653 |
| 1741044900 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.0899 | 4.0599999 | 15202 |
| 1740785700 | 4.08 | 0.03 | 0.74 | 4.07 | 4.0895 | 4.07 | 6937 |
| 1740699300 | 4.05 | -0.05 | -1.22 | 4.11 | 4.1449999 | 4.05 | 16007 |
| 1740612900 | 4.1 | 0 | 0.00 | 4.19 | 4.19 | 4.0599999 | 20348 |
| 1740526500 | 4.1 | 0.01 | 0.24 | 4.1 | 4.175 | 4.09 | 14099 |
| 1740440100 | 4.09 | -0.08 | -1.80 | 4.19 | 4.19 | 4.08 | 29268 |
| 1740180900 | 4.165 | -0.02 | -0.36 | 4.18 | 4.18 | 4.16 | 8701 |
| 1740094500 | 4.18 | 0.01 | 0.24 | 4.18 | 4.2699999 | 4.16 | 15606 |
| 1740008100 | 4.17 | -0.08 | -1.88 | 4.25 | 4.2594 | 4.16 | 42242 |
| 1739921700 | 4.25 | -0.04 | -0.93 | 4.26 | 4.2699999 | 4.2398 | 17954 |
| 1739576100 | 4.29 | 0.03 | 0.70 | 4.2699999 | 4.29 | 4.24 | 6786 |
| 1739489700 | 4.26 | -0.02 | -0.47 | 4.2699999 | 4.32 | 4.25 | 5292 |
| 1739403300 | 4.28 | -0.19 | -4.25 | 4.55 | 4.55 | 4.2234 | 54022 |
| 1739316900 | 4.47 | 0 | 0.00 | 4.49 | 4.505 | 4.46 | 10558 |
| 1739230500 | 4.47 | -0.02 | -0.45 | 4.48 | 4.5048 | 4.4501 | 6218 |
| 1738971300 | 4.49 | -0.03 | -0.66 | 4.48 | 4.5336999 | 4.4601 | 8578 |
| 1738884900 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.53 | 4.47 | 6021 |
| 1738798500 | 4.5 | 0.02 | 0.45 | 4.48 | 4.53 | 4.47 | 17078 |
| 1738712100 | 4.48 | 0 | 0.00 | 4.48 | 4.5168 | 4.4648 | 13573 |
| 1738625700 | 4.48 | -0.02 | -0.44 | 4.49 | 4.5 | 4.45 | 20061 |
| 1738366500 | 4.5 | 0 | 0.00 | 4.54 | 4.54 | 4.4812 | 15417 |
| 1738280100 | 4.5 | 0 | 0.00 | 4.5 | 4.54 | 4.49 | 16151 |
| 1738193700 | 4.5 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.47 | 12036 |
| 1738107300 | 4.5 | 0.04 | 0.90 | 4.46 | 4.5 | 4.46 | 7294 |
| 1738020900 | 4.46 | -0.01 | -0.22 | 4.5 | 4.5099 | 4.45 | 17929 |
| 1737761700 | 4.47 | -0.01 | -0.22 | 4.49 | 4.51 | 4.4656 | 24170 |
| 1737675300 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1737588900 | 4.48 | -0.03 | -0.55 | 4.51 | 4.51 | 4.48 | 10020 |
| 1737502500 | 4.505 | -0.02 | -0.33 | 4.51 | 4.53 | 4.49 | 13413 |
| 1737156900 | 4.5199999 | -0.02 | -0.44 | 4.5199999 | 4.549 | 4.49 | 11550 |
| 1737070500 | 4.54 | 0.04 | 1.00 | 4.5199999 | 4.54 | 4.49 | 8699 |
| 1736984100 | 4.495 | 0.01 | 0.33 | 4.54 | 4.55 | 4.4741 | 30036 |
| 1736897700 | 4.48 | 0.02 | 0.45 | 4.46 | 4.5 | 4.4490999 | 13456 |
| 1736811300 | 4.46 | -0.01 | -0.11 | 4.45 | 4.48 | 4.438 | 12567 |
| 1736552100 | 4.465 | 0 | 0.11 | 4.48 | 4.4816 | 4.46 | 9049 |
| 1736379300 | 4.46 | -0.06 | -1.33 | 4.5 | 4.515 | 4.45 | 11420 |
| 1736292900 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.53 | 4.47 | 80267 |
| 1736206500 | 4.5 | 0 | 0.00 | 4.5 | 4.5199999 | 4.46 | 33533 |
| 1735947300 | 4.5 | -0.06 | -1.32 | 4.58 | 4.5892 | 4.482 | 21893 |
| 1735860900 | 4.5599999 | 0.07 | 1.56 | 4.5199999 | 4.5599999 | 4.47 | 20795 |
| 1735688100 | 4.49 | -0.01 | -0.22 | 4.46 | 4.515 | 4.46 | 17305 |
| 1735601700 | 4.5 | -0.01 | -0.22 | 4.51 | 4.51 | 4.46 | 28494 |
| 1735342500 | 4.51 | 0.02 | 0.45 | 4.45 | 4.51 | 4.45 | 18761 |
| 1735256100 | 4.49 | -0.01 | -0.22 | 4.49 | 4.5 | 4.49 | 20242 |
| 1735077840 | 4.5 | 0.02 | 0.45 | 4.45 | 4.5547 | 4.45 | 7519 |
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
