Hot Features
プレミアム
CSG Systems International Inc (CSGS)
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 | 4.22 | 7.5681492109 | 55.76 | 64.48 | 55.62 | 448005 | 58.27665086 | CS |
| 4 | 8.77 | 17.1255614138 | 51.21 | 64.48 | 49.23 | 287707 | 55.10291416 | CS |
| 12 | 3.8 | 6.76397294411 | 56.18 | 64.48 | 49.23 | 224076 | 54.23341214 | CS |
| 26 | 16.67 | 38.4899561302 | 43.31 | 64.48 | 42.47 | 222251 | 50.7731839 | CS |
| 52 | 12.26 | 25.691533948 | 47.72 | 64.48 | 39.555 | 253527 | 48.24603219 | CS |
| 156 | 2.9 | 5.08058864751 | 57.08 | 69.35 | 39.555 | 237142 | 53.04027801 | CS |
| 260 | 9.12 | 17.9315768777 | 50.86 | 69.35 | 36.33 | 221540 | 50.64792422 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 59.98 | 0.97 | 1.64 | 58.98 | 60.14 | 58.98 | 213893 |
| 1738625700 | 59.01 | 0.22 | 0.37 | 57.96 | 59.1564 | 57.55 | 269948 |
| 1738366500 | 58.79 | 0.75 | 1.29 | 57.68 | 59.07 | 57.68 | 349679 |
| 1738280100 | 58.04 | -0.25 | -0.43 | 58.72 | 59.525 | 57.84 | 383769 |
| 1738193700 | 58.29 | 1.85 | 3.28 | 56.24 | 64.48 | 56.24 | 1039155 |
| 1738107300 | 56.44 | 0.75 | 1.35 | 55.76 | 56.6 | 55.62 | 173978 |
| 1738020900 | 55.69 | 1.12 | 2.05 | 54.76 | 55.8 | 54.72 | 201763 |
| 1737761700 | 54.57 | 0.51 | 0.94 | 54.76 | 55.03 | 54.47 | 106136 |
| 1737675300 | 54.06 | 0 | 0.00 | 54.06 | 54.06 | 54.06 | 0 |
| 1737588900 | 54.06 | 0.02 | 0.04 | 53.75 | 54.63 | 52.94 | 449853 |
| 1737502500 | 54.04 | 1.19 | 2.25 | 53.35 | 54.53 | 53.34 | 319236 |
| 1737156900 | 52.85 | 0.77 | 1.48 | 52.53 | 52.88 | 52.04 | 147983 |
| 1737070500 | 52.08 | 0.53 | 1.03 | 51.33 | 52.2875 | 51.19 | 193959 |
| 1736984100 | 51.55 | 0.48 | 0.94 | 51.79 | 52.07 | 50.83 | 206549 |
| 1736897700 | 51.07 | 0.28 | 0.55 | 50.96 | 51.14 | 50.33 | 140777 |
| 1736811300 | 50.79 | 0.98 | 1.97 | 49.59 | 50.8 | 49.4884 | 182838 |
| 1736552100 | 49.81 | -0.69 | -1.37 | 49.995 | 50.14 | 49.23 | 146713 |
| 1736379300 | 50.5 | 0.1 | 0.20 | 50.4 | 50.66 | 49.94 | 314052 |
| 1736292900 | 50.4 | -0.84 | -1.64 | 51.41 | 51.41 | 50.225 | 235616 |
| 1736206500 | 51.24 | -0.11 | -0.21 | 51.365 | 51.69 | 51.03 | 145059 |
| 1735947300 | 51.35 | 0.79 | 1.56 | 50.97 | 51.54 | 50.32 | 166964 |
| 1735860900 | 50.56 | -0.55 | -1.08 | 51.455 | 51.66 | 50.375 | 181406 |
| 1735688100 | 51.11 | 0.29 | 0.57 | 50.93 | 51.68 | 50.53 | 191730 |
| 1735601700 | 50.82 | -0.41 | -0.80 | 50.79 | 51.235 | 50.3298 | 124130 |
| 1735342500 | 51.23 | -0.61 | -1.18 | 51.89 | 51.97 | 50.83 | 140040 |
| 1735256100 | 51.84 | 0.17 | 0.33 | 51.55 | 52.07 | 51.25 | 99197 |
| 1735077840 | 51.67 | 0.62 | 1.21 | 50.9 | 51.78 | 50.805 | 53365 |
| 1734996900 | 51.05 | -0.17 | -0.33 | 51.32 | 51.68 | 50.7 | 122288 |
| 1734737700 | 51.22 | -0.23 | -0.45 | 51.39 | 52.03 | 51.07 | 497759 |
| 1734651300 | 51.45 | 0.56 | 1.10 | 51.4 | 51.8 | 51.03 | 201152 |
| 1734564900 | 50.89 | -2.68 | -5.00 | 53.425 | 53.58 | 50.76 | 228558 |
| 1734478500 | 53.57 | -0.47 | -0.87 | 54.01 | 54.31 | 53.33 | 149976 |
| 1734392100 | 54.04 | 0.28 | 0.52 | 53.72 | 54.28 | 53.65 | 154841 |
| 1734132900 | 53.76 | -0.82 | -1.50 | 54.195 | 54.84 | 53.43 | 180167 |
| 1734046500 | 54.58 | 0.06 | 0.11 | 54.47 | 54.86 | 54.15 | 101995 |
| 1733960100 | 54.52 | 0.81 | 1.51 | 54.395 | 54.74 | 53.96 | 231823 |
| 1733873700 | 53.71 | 0.02 | 0.04 | 53.52 | 54.115 | 52.935 | 165818 |
| 1733787300 | 53.69 | -0.57 | -1.05 | 54.56 | 54.7 | 53.55 | 161453 |
| 1733528100 | 54.26 | -0.56 | -1.02 | 55.135 | 55.28 | 54.21 | 134945 |
| 1733441700 | 54.82 | -0.13 | -0.24 | 54.955 | 55.36 | 54.41 | 188276 |
| 1733355300 | 54.95 | 0.23 | 0.42 | 54.88 | 55.37 | 54.8 | 276191 |
| 1733268900 | 54.72 | -0.99 | -1.78 | 55.32 | 55.5075 | 54.471 | 228139 |
| 1733182500 | 55.71 | 0.9 | 1.64 | 55.08 | 55.85 | 54.245 | 235879 |
| 1732917840 | 54.81 | 0.22 | 0.40 | 54.74 | 55.065 | 54.59 | 122543 |
| 1732750500 | 54.59 | -0.23 | -0.42 | 55.1 | 55.69 | 54.585 | 137634 |
| 1732664100 | 54.82 | -0.4 | -0.72 | 54.77 | 55.45 | 54.695 | 378829 |
| 1732577700 | 55.215 | -0.3 | -0.53 | 55.955 | 56.26 | 55.09 | 346315 |
| 1732318500 | 55.51 | 0.31 | 0.56 | 55.6 | 56.39 | 55.32 | 178262 |
| 1732232100 | 55.2 | 0.72 | 1.32 | 54.75 | 55.32 | 54.42 | 153418 |
| 1732145700 | 54.48 | 0.26 | 0.48 | 54.27 | 54.51 | 53.64 | 242791 |
| 1732059300 | 54.22 | 0.3 | 0.56 | 53.74 | 54.24 | 53.35 | 128600 |
| 1731972900 | 53.92 | -0.58 | -1.06 | 54.54 | 54.72 | 53.91 | 270577 |
| 1731713700 | 54.5 | 0.02 | 0.04 | 54.82 | 54.82 | 53.25 | 195058 |
| 1731627300 | 54.48 | -0.81 | -1.47 | 55.23 | 55.23 | 54.2 | 167596 |
| 1731540900 | 55.29 | -0.64 | -1.14 | 55.9297 | 56.61 | 55.25 | 240430 |
| 1731454500 | 55.93 | -0.3 | -0.53 | 56.18 | 56.7 | 55.22 | 224886 |
| 1731368100 | 56.23 | 0.65 | 1.18 | 55.69 | 56.33 | 55.24 | 187773 |
| 1731108900 | 55.575 | -0.36 | -0.63 | 55.57 | 56.29 | 54.45 | 384594 |
| 1731022500 | 55.93 | 4.84 | 9.47 | 51.81 | 57.155 | 51.14 | 616616 |
| 1730936100 | 51.09 | 2.17 | 4.44 | 51.255 | 51.45 | 50.005 | 461156 |
| 1730849700 | 48.92 | 1.26 | 2.64 | 47.68 | 49.06 | 47.66 | 282312 |
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
