Hot Features
プレミアム
Caesarstone Ltd (CSTE)
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 | -0.44 | -8.8 | 5 | 5.04 | 4.5 | 63797 | 4.78214924 | CS |
| 4 | 0.55 | 13.7157107232 | 4.01 | 5.04 | 4.01 | 53534 | 4.74497821 | CS |
| 12 | 0.02 | 0.440528634361 | 4.54 | 5.04 | 3.8 | 41726 | 4.45942911 | CS |
| 26 | -0.73 | -13.7996219282 | 5.29 | 6.54 | 3.8 | 58263 | 4.95540668 | CS |
| 52 | 0.74 | 19.3717277487 | 3.82 | 6.81 | 3.55 | 66947 | 5.0613959 | CS |
| 156 | -5.87 | -56.2799616491 | 10.43 | 12.82 | 3.5002 | 94292 | 6.73088676 | CS |
| 260 | -10.53 | -69.7813121272 | 15.09 | 19.803 | 3.5002 | 106781 | 9.40992592 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.5599999 | -0.05 | -1.08 | 4.6279 | 4.66 | 4.46 | 95560 |
| 1734651300 | 4.61 | -0.17 | -3.56 | 4.63 | 4.79 | 4.5 | 41718 |
| 1734564900 | 4.78 | 0.08 | 1.70 | 4.7 | 4.97 | 4.61 | 73199 |
| 1734478500 | 4.7 | -0.08 | -1.67 | 4.65 | 4.76 | 4.6 | 40619 |
| 1734392100 | 4.78 | -0.15 | -3.04 | 4.85 | 4.93 | 4.63 | 84442 |
| 1734132900 | 4.93 | -0.07 | -1.40 | 5.04 | 5.04 | 4.6132 | 75107 |
| 1734046500 | 5 | -0.01 | -0.20 | 4.91 | 5.04 | 4.89 | 64204 |
| 1733960100 | 5.01 | 0.04 | 0.80 | 5.04 | 5.04 | 4.89 | 119171 |
| 1733873700 | 4.97 | 0.05 | 1.02 | 4.91 | 4.99 | 4.88 | 82038 |
| 1733787300 | 4.92 | -0.07 | -1.40 | 4.99 | 5.0291 | 4.91 | 50872 |
| 1733528100 | 4.99 | 0.27 | 5.72 | 4.755 | 5.04 | 4.68 | 56248 |
| 1733441700 | 4.72 | -0.04 | -0.84 | 4.71 | 4.785 | 4.61 | 32847 |
| 1733355300 | 4.76 | 0.51 | 11.87 | 4.5 | 4.7699999 | 4.5 | 124333 |
| 1733268900 | 4.255 | -0.08 | -1.73 | 4.36 | 4.36 | 4.21 | 29411 |
| 1733182500 | 4.33 | -0.06 | -1.37 | 4.37 | 4.41 | 4.24 | 32873 |
| 1732917840 | 4.39 | 0.15 | 3.54 | 4.275 | 4.39 | 4.24 | 27821 |
| 1732750500 | 4.24 | -0.01 | -0.24 | 4.26 | 4.28 | 4.1575 | 15781 |
| 1732664100 | 4.25 | 0.03 | 0.71 | 4.16 | 4.3099999 | 4.1422 | 28260 |
| 1732577700 | 4.22 | 0.08 | 1.93 | 4.17 | 4.26 | 4.1219 | 30369 |
| 1732318500 | 4.14 | 0.16 | 4.02 | 4.0599999 | 4.15 | 4.041 | 21493 |
| 1732232100 | 3.98 | 0.15 | 3.92 | 3.81 | 4 | 3.8 | 15150 |
| 1732145700 | 3.83 | -0.05 | -1.29 | 3.8528 | 3.8907 | 3.8 | 34675 |
| 1732059300 | 3.88 | -0.03 | -0.77 | 3.9 | 3.9 | 3.82 | 25287 |
| 1731972900 | 3.91 | -0.17 | -4.17 | 4.08 | 4.08 | 3.9 | 14873 |
| 1731713700 | 4.08 | 0.09 | 2.26 | 3.985 | 4.12 | 3.965 | 42508 |
| 1731627300 | 3.99 | 0.12 | 3.10 | 4.015 | 4.09 | 3.95 | 58935 |
| 1731540900 | 3.87 | -0.38 | -8.94 | 4.01 | 4.01 | 3.82 | 54273 |
| 1731454500 | 4.25 | -0.08 | -1.85 | 4.33 | 4.33 | 4.14 | 57304 |
| 1731368100 | 4.33 | 0.06 | 1.41 | 4.3099999 | 4.41 | 4.1 | 44295 |
| 1731108900 | 4.2699999 | 0.01 | 0.23 | 4.19 | 4.39 | 4.11 | 43866 |
| 1731022500 | 4.26 | -0.09 | -2.07 | 4.33 | 4.57 | 4.22 | 88587 |
| 1730936100 | 4.35 | 0.43 | 10.97 | 4.15 | 4.46 | 4.07 | 97138 |
| 1730849700 | 3.92 | -0.23 | -5.54 | 4.13 | 4.22 | 3.89 | 102204 |
| 1730763300 | 4.15 | 0.1 | 2.47 | 4.05 | 4.16 | 4.01 | 49315 |
| 1730500500 | 4.05 | 0.02 | 0.50 | 4.17 | 4.17 | 3.9 | 38890 |
| 1730414100 | 4.03 | -0.17 | -4.05 | 4.13 | 4.19 | 3.96 | 26892 |
| 1730327700 | 4.2 | 0 | 0.00 | 4.2 | 4.29 | 4.14 | 24381 |
| 1730241300 | 4.2 | -0.27 | -6.04 | 4.34 | 4.39 | 4.2 | 20255 |
| 1730154900 | 4.47 | 0.1 | 2.29 | 4.47 | 4.49 | 4.43 | 20810 |
| 1729895700 | 4.37 | -0.07 | -1.58 | 4.48 | 4.5199999 | 4.3099999 | 19615 |
| 1729809300 | 4.44 | -0.01 | -0.22 | 4.44 | 4.48 | 4.3701 | 12805 |
| 1729722900 | 4.45 | 0.02 | 0.45 | 4.39 | 4.46 | 4.38 | 16689 |
| 1729636500 | 4.43 | 0.03 | 0.68 | 4.37 | 4.465 | 4.335 | 57393 |
| 1729550100 | 4.4 | -0.06 | -1.35 | 4.5199999 | 4.5499 | 4.3099999 | 53211 |
| 1729290900 | 4.46 | 0.05 | 1.13 | 4.39 | 4.5 | 4.3099999 | 33626 |
| 1729204500 | 4.41 | -0.01 | -0.23 | 4.41 | 4.42 | 4.3 | 16649 |
| 1729118100 | 4.42 | 0.06 | 1.38 | 4.39 | 4.42 | 4.2699999 | 71392 |
| 1729031700 | 4.36 | -0.01 | -0.23 | 4.38 | 4.45 | 4.3099999 | 26349 |
| 1728945300 | 4.37 | -0.17 | -3.74 | 4.5 | 4.55 | 4.28 | 29894 |
| 1728686100 | 4.54 | 0.13 | 2.95 | 4.42 | 4.54 | 4.1935 | 14700 |
| 1728599700 | 4.41 | -0.06 | -1.34 | 4.5199999 | 4.53 | 4.36 | 13351 |
| 1728513300 | 4.47 | 0.08 | 1.82 | 4.42 | 4.53 | 4.41 | 25553 |
| 1728426900 | 4.39 | -0.2 | -4.36 | 4.5599999 | 4.5599999 | 4.3099999 | 29606 |
| 1728340500 | 4.59 | 0.07 | 1.55 | 4.5 | 4.65 | 4.49 | 21795 |
| 1728081300 | 4.5199999 | 0.02 | 0.44 | 4.53 | 4.6299 | 4.44 | 12214 |
| 1727994900 | 4.5 | -0.02 | -0.44 | 4.51 | 4.63 | 4.5 | 16565 |
| 1727908500 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.575 | 4.47 | 10546 |
| 1727822100 | 4.48 | -0.08 | -1.75 | 4.53 | 4.61 | 4.43 | 23418 |
| 1727735520 | 4.5599999 | -0.01 | -0.22 | 4.54 | 4.7 | 4.5 | 16673 |
| 1727476500 | 4.57 | 0.09 | 2.01 | 4.54 | 4.68 | 4.45 | 24612 |
| 1727390100 | 4.48 | -0.09 | -1.97 | 4.63 | 4.63 | 4.47 | 38154 |
| 1727303700 | 4.57 | -0.1 | -2.14 | 4.655 | 4.655 | 4.5199999 | 15241 |
| 1727217300 | 4.67 | 0.04 | 0.86 | 4.63 | 4.865 | 4.63 | 30122 |
| 1727130900 | 4.63 | -0.22 | -4.54 | 4.82 | 4.82 | 4.5664 | 27493 |
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
