Hot Features
プレミアム
Community Trust Bancorp Inc (CTBI)
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 | -3.7059 | -6.39434466551 | 57.9559 | 58.51 | 53.35 | 57168 | 56.16908049 | CS |
| 4 | -4.37 | -7.45479358581 | 58.62 | 61.665 | 53.35 | 53276 | 58.16790015 | CS |
| 12 | 5.52 | 11.3277241945 | 48.73 | 61.665 | 46.5471 | 50724 | 55.52259592 | CS |
| 26 | 12.7 | 30.5655836342 | 41.55 | 61.665 | 40.715 | 55042 | 50.66042936 | CS |
| 52 | 10.09 | 22.8487318841 | 44.16 | 61.665 | 38.44 | 49631 | 46.6206134 | CS |
| 156 | 12.16 | 28.8904727964 | 42.09 | 61.665 | 32.68 | 48569 | 42.72170723 | CS |
| 260 | 7.05 | 14.936440678 | 47.2 | 61.665 | 26.45 | 49115 | 40.72470107 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 53.93 | -0.25 | -0.46 | 55.02 | 56.77 | 53.57 | 47158 |
| 1734564900 | 54.18 | -3.39 | -5.89 | 57.99 | 58.025 | 53.92 | 84547 |
| 1734478500 | 57.57 | -0.79 | -1.35 | 58.18 | 58.51 | 57.055 | 61047 |
| 1734392100 | 58.36 | 0.57 | 0.99 | 57.6 | 58.36 | 57.2118 | 48656 |
| 1734132900 | 57.79 | -0.6 | -1.03 | 58.05 | 58.52 | 57.02 | 50597 |
| 1734046500 | 58.39 | -0.7 | -1.18 | 58.98 | 59.38 | 57.95 | 46335 |
| 1733960100 | 59.09 | 0.4 | 0.68 | 59.27 | 59.59 | 58.08 | 117167 |
| 1733873700 | 58.69 | 0.78 | 1.35 | 58.2 | 59.22 | 57.56 | 44431 |
| 1733787300 | 57.91 | -0.49 | -0.84 | 58.61 | 58.8599 | 57.91 | 42584 |
| 1733528100 | 58.4 | -0.46 | -0.78 | 59.29 | 59.29 | 57.985 | 31983 |
| 1733441700 | 58.86 | -0.38 | -0.64 | 59.31 | 59.62 | 58.62 | 43022 |
| 1733355300 | 59.24 | 0.83 | 1.42 | 58.41 | 59.36 | 57.93 | 46751 |
| 1733268900 | 58.41 | -0.8 | -1.35 | 59.43 | 59.825 | 58.245 | 77623 |
| 1733182500 | 59.21 | 0.23 | 0.39 | 59.25 | 59.575 | 57.875 | 68621 |
| 1732917840 | 58.98 | 0.05 | 0.08 | 59.22 | 59.65 | 58.36 | 38468 |
| 1732750500 | 58.93 | -0.28 | -0.47 | 59.69 | 60.16 | 58.93 | 48832 |
| 1732664100 | 59.21 | -0.86 | -1.43 | 59.72 | 60.12 | 58.87 | 32785 |
| 1732577700 | 60.07 | 0.39 | 0.65 | 60.43 | 61.665 | 59.75 | 54078 |
| 1732318500 | 59.68 | 1.03 | 1.76 | 58.87 | 59.875 | 52.98 | 43927 |
| 1732232100 | 58.65 | 0.97 | 1.68 | 57.63 | 59.19 | 57.63 | 38041 |
| 1732145700 | 57.68 | -0.84 | -1.44 | 58.22 | 58.75 | 56.68 | 44712 |
| 1732059300 | 58.52 | -0.01 | -0.02 | 57.71 | 58.635 | 57.334843 | 46083 |
| 1731972900 | 58.53 | -0.51 | -0.86 | 58.75 | 59.63 | 58.49 | 50920 |
| 1731713700 | 59.04 | -0.33 | -0.56 | 59.79 | 60.115 | 58.46 | 50645 |
| 1731627300 | 59.37 | -0.08 | -0.13 | 59.84 | 60.24 | 58.65 | 60022 |
| 1731540900 | 59.45 | -0.63 | -1.05 | 60.73 | 61.6 | 59.45 | 77445 |
| 1731454500 | 60.08 | -0.39 | -0.64 | 60.36 | 61.27 | 59.82 | 72296 |
| 1731368100 | 60.47 | 2.72 | 4.71 | 59.08 | 61.13 | 59.08 | 65399 |
| 1731108900 | 57.75 | 0.88 | 1.55 | 57.4 | 57.93 | 56.545 | 65873 |
| 1731022500 | 56.87 | -4.03 | -6.62 | 60.34 | 60.34 | 56.47 | 109974 |
| 1730936100 | 60.9 | 8.11 | 15.36 | 56.07 | 61.1989 | 56.07 | 149433 |
| 1730849700 | 52.79 | 1.09 | 2.11 | 51.9 | 52.87 | 51.6 | 31032 |
| 1730763300 | 51.7 | -0.15 | -0.29 | 51.75 | 52.16 | 50.75 | 44300 |
| 1730500500 | 51.85 | 0.05 | 0.10 | 52.1 | 52.1 | 51.44 | 51501 |
| 1730414100 | 51.8 | -0.93 | -1.76 | 52.5 | 52.86 | 51.77 | 53193 |
| 1730327700 | 52.73 | 0.5 | 0.96 | 52 | 53.315 | 51.78 | 49301 |
| 1730241300 | 52.23 | -0.19 | -0.36 | 52.02 | 52.52 | 51.8 | 48064 |
| 1730154900 | 52.42 | 1.17 | 2.28 | 51.54 | 52.81 | 50.3 | 56279 |
| 1729895700 | 51.25 | -0.82 | -1.57 | 52.55 | 52.55 | 50.798 | 34747 |
| 1729809300 | 52.07 | -0.19 | -0.36 | 52.09 | 53 | 51.5 | 44277 |
| 1729722900 | 52.26 | 0.41 | 0.79 | 51.42 | 52.26 | 51.26 | 37401 |
| 1729636500 | 51.85 | 0.64 | 1.25 | 51.33 | 51.87 | 50.95 | 36536 |
| 1729550100 | 51.21 | -1.27 | -2.42 | 52.78 | 53.5 | 51.02 | 88658 |
| 1729290900 | 52.48 | 1 | 1.94 | 52.91 | 53.04 | 52.07 | 44254 |
| 1729204500 | 51.48 | -0.9 | -1.72 | 52.15 | 52.15 | 50.845 | 44830 |
| 1729118100 | 52.38 | 1.62 | 3.19 | 51.53 | 52.76 | 51 | 64491 |
| 1729031700 | 50.76 | 0.73 | 1.46 | 50.07 | 51.93 | 50.01 | 42580 |
| 1728945300 | 50.03 | 0.27 | 0.54 | 49.68 | 50.42 | 49.49 | 33460 |
| 1728686100 | 49.76 | 1.53 | 3.17 | 48.44 | 49.93 | 48.44 | 40842 |
| 1728599700 | 48.23 | -0.07 | -0.14 | 47.84 | 48.235 | 47.51 | 36222 |
| 1728513300 | 48.3 | 0.35 | 0.73 | 47.7 | 48.64 | 47.7 | 31946 |
| 1728426900 | 47.95 | -0.19 | -0.39 | 48.4 | 48.5 | 47.8001 | 32209 |
| 1728340500 | 48.14 | -0.25 | -0.52 | 48.1 | 48.58 | 47.66 | 25980 |
| 1728081300 | 48.39 | 1.11 | 2.35 | 47.96 | 48.41 | 47.63 | 32035 |
| 1727994900 | 47.28 | -0.17 | -0.36 | 47.07 | 47.41 | 46.5471 | 23604 |
| 1727908500 | 47.45 | -0.36 | -0.75 | 47.65 | 48.29 | 47.14 | 27986 |
| 1727822100 | 47.81 | -1.85 | -3.73 | 49.3 | 49.5 | 47.75 | 55423 |
| 1727735700 | 49.66 | 1.44 | 2.99 | 48.22 | 49.68 | 48.22 | 46848 |
| 1727476500 | 48.22 | 0.05 | 0.10 | 48.73 | 48.84 | 47.995 | 31453 |
| 1727390100 | 48.17 | 0.01 | 0.02 | 48.53 | 49.04 | 48 | 39855 |
| 1727303700 | 48.16 | -0.41 | -0.84 | 48.66 | 48.66 | 47.64 | 49299 |
| 1727217300 | 48.57 | -0.6 | -1.22 | 49.44 | 49.55 | 48.535 | 64105 |
| 1727130900 | 49.17 | -0.05 | -0.10 | 49.32 | 49.89 | 48.81 | 48443 |
| 1726871700 | 49.22 | -1.87 | -3.66 | 50.73 | 50.73 | 49.11 | 161913 |
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
