Hot Features
プレミアム
Crown Crafts Inc (CRWS)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.01 | -0.221729490022 | 4.51 | 4.53 | 4.45 | 16383 | 4.47595686 | CS |
| 4 | 0.04 | 0.896860986547 | 4.46 | 4.5892 | 4.438 | 21006 | 4.49996388 | CS |
| 12 | -0.05 | -1.0989010989 | 4.55 | 4.69 | 4.21 | 20452 | 4.51091466 | CS |
| 26 | -0.5 | -10 | 5 | 5 | 4.21 | 18937 | 4.64400067 | CS |
| 52 | -0.75 | -14.2857142857 | 5.25 | 5.9683 | 4.21 | 17209 | 4.92100647 | CS |
| 156 | -2.48 | -35.5300859599 | 6.98 | 7.15 | 4.11 | 16013 | 5.38533998 | CS |
| 260 | -1.88 | -29.4670846395 | 6.38 | 8.4 | 4.11 | 18192 | 6.00374752 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 4.5 | 4.53 | 4.49 | 12894 |
| 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 | 4.46 | 4.4816 | 4.46 | 8841 |
| 1736379300 | 4.46 | -0.06 | -1.33 | 4.515 | 4.515 | 4.45 | 11383 |
| 1736292900 | 4.5199999 | 0.02 | 0.44 | 4.47 | 4.53 | 4.47 | 80226 |
| 1736206500 | 4.5 | 0 | 0.00 | 4.5 | 4.5199999 | 4.46 | 30863 |
| 1735947300 | 4.5 | -0.06 | -1.32 | 4.54 | 4.5892 | 4.482 | 20900 |
| 1735860900 | 4.5599999 | 0.07 | 1.56 | 4.4898 | 4.5599999 | 4.47 | 20165 |
| 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 | 28484 |
| 1735342500 | 4.51 | 0.02 | 0.45 | 4.48 | 4.51 | 4.48 | 16518 |
| 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 |
| 1734996900 | 4.48 | -0.07 | -1.54 | 4.521 | 4.521 | 4.48 | 7224 |
| 1734737700 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.55 | 4.47 | 33792 |
| 1734651300 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.5199999 | 4.48 | 13619 |
| 1734564900 | 4.5 | -0.02 | -0.44 | 4.515 | 4.515 | 4.4818 | 20509 |
| 1734478500 | 4.5199999 | -0.01 | -0.22 | 4.5264 | 4.53 | 4.51 | 4081 |
| 1734392100 | 4.53 | 0.03 | 0.55 | 4.5005 | 4.53 | 4.5 | 6171 |
| 1734132900 | 4.505 | -0.04 | -0.77 | 4.47 | 4.57 | 4.47 | 16933 |
| 1734046500 | 4.54 | 0.05 | 1.11 | 4.49 | 4.55 | 4.4833999 | 12566 |
| 1733960100 | 4.49 | -0.02 | -0.44 | 4.54 | 4.54 | 4.45 | 22423 |
| 1733873700 | 4.51 | -0.06 | -1.31 | 4.5599999 | 4.57 | 4.5 | 17695 |
| 1733787300 | 4.57 | -0.04 | -0.87 | 4.61 | 4.6186 | 4.51 | 20433 |
| 1733528100 | 4.61 | -0.05 | -1.07 | 4.67 | 4.6795 | 4.61 | 37649 |
| 1733441700 | 4.66 | 0.02 | 0.43 | 4.65 | 4.69 | 4.65 | 20956 |
| 1733355300 | 4.64 | 0.03 | 0.65 | 4.63 | 4.65 | 4.62 | 13887 |
| 1733268900 | 4.61 | -0.01 | -0.22 | 4.62 | 4.6299 | 4.595 | 18790 |
| 1733182500 | 4.62 | 0.02 | 0.43 | 4.59 | 4.62 | 4.5405 | 13367 |
| 1732917840 | 4.6 | 0.03 | 0.66 | 4.5972 | 4.61 | 4.5599999 | 9892 |
| 1732750500 | 4.57 | -0.03 | -0.65 | 4.6 | 4.62 | 4.555 | 10484 |
| 1732664100 | 4.6 | 0.03 | 0.66 | 4.59 | 4.6 | 4.54 | 10061 |
| 1732577700 | 4.57 | 0.05 | 1.11 | 4.5199999 | 4.6 | 4.51 | 19350 |
| 1732318500 | 4.5199999 | 0.02 | 0.44 | 4.505 | 4.5599999 | 4.4977 | 13091 |
| 1732232100 | 4.5 | -0.02 | -0.44 | 4.5 | 4.515 | 4.46 | 14311 |
| 1732145700 | 4.5199999 | 0.02 | 0.44 | 4.483 | 4.5199999 | 4.44 | 7856 |
| 1732059300 | 4.5 | 0.07 | 1.58 | 4.4545 | 4.5 | 4.4103 | 17951 |
| 1731972900 | 4.43 | -0.11 | -2.32 | 4.5199999 | 4.53 | 4.38 | 31346 |
| 1731713700 | 4.535 | -0.01 | -0.11 | 4.5473 | 4.5544 | 4.5 | 8881 |
| 1731627300 | 4.54 | 0.1 | 2.25 | 4.46 | 4.54 | 4.46 | 15650 |
| 1731540900 | 4.44 | 0.03 | 0.68 | 4.41 | 4.5 | 4.4 | 38161 |
| 1731454500 | 4.41 | -0.06 | -1.34 | 4.2875 | 4.4614 | 4.28 | 25521 |
| 1731368100 | 4.47 | 0.05 | 1.13 | 4.42 | 4.51 | 4.42 | 24761 |
| 1731108900 | 4.42 | -0.03 | -0.67 | 4.4378 | 4.53 | 4.42 | 38329 |
| 1731022500 | 4.45 | -0.05 | -1.11 | 4.48 | 4.51 | 4.45 | 17850 |
| 1730936100 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.5674 | 4.21 | 87316 |
| 1730849700 | 4.5599999 | 0.01 | 0.22 | 4.5899 | 4.59 | 4.5593 | 9216 |
| 1730763300 | 4.55 | 0 | 0.00 | 4.5599999 | 4.6 | 4.55 | 6835 |
| 1730500500 | 4.55 | 0.01 | 0.22 | 4.58 | 4.58 | 4.55 | 1641 |
| 1730414100 | 4.54 | -0.09 | -1.94 | 4.6 | 4.6072 | 4.5 | 24886 |
| 1730327700 | 4.63 | 0.04 | 0.87 | 4.65 | 4.6578 | 4.53 | 15576 |
| 1730241300 | 4.59 | -0.13 | -2.75 | 4.74 | 4.75 | 4.4839 | 83893 |
| 1730154900 | 4.72 | -0 | -0.08 | 4.75 | 4.8 | 4.7101 | 6943 |
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
