Hot Features
プレミアム
CuriosityStream Inc (CURI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.24 | -8.75912408759 | 2.74 | 2.87 | 2.5 | 209204 | 2.64029215 | CS |
| 4 | 0.24 | 10.6194690265 | 2.26 | 2.97 | 2.26 | 341727 | 2.67914839 | CS |
| 12 | 0.76 | 43.6781609195 | 1.74 | 2.97 | 1.47 | 259282 | 2.20735245 | CS |
| 26 | 1.19 | 90.8396946565 | 1.31 | 3 | 1.31 | 278470 | 2.06795627 | CS |
| 52 | 2.0283 | 429.997880008 | 0.4717 | 3 | 0.47 | 410435 | 1.36167625 | CS |
| 156 | -1.07 | -29.9719887955 | 3.57 | 4.06 | 0.45 | 255155 | 1.54805595 | CS |
| 260 | -9.14 | -78.5223367698 | 11.64 | 24 | 0.45 | 398054 | 7.95041116 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.57 | -0.04 | -1.53 | 2.5647 | 2.66 | 2.43 | 196350 |
| 1740699300 | 2.61 | -0.09 | -3.33 | 2.79 | 2.79 | 2.56 | 202418 |
| 1740612900 | 2.7 | 0.08 | 3.05 | 2.62 | 2.87 | 2.62 | 176927 |
| 1740526500 | 2.62 | -0.09 | -3.14 | 2.74 | 2.74 | 2.55 | 147959 |
| 1740440100 | 2.705 | 0.14 | 5.25 | 2.6 | 2.819 | 2.52 | 259496 |
| 1740180900 | 2.57 | -0.19 | -6.72 | 2.74 | 2.79 | 2.5209 | 259222 |
| 1740094500 | 2.755 | 0.12 | 4.36 | 2.63 | 2.9 | 2.61 | 368874 |
| 1740008100 | 2.64 | 0.09 | 3.53 | 2.5099999 | 2.64 | 2.41 | 583421 |
| 1739921700 | 2.55 | -0.06 | -2.30 | 2.5908 | 2.66 | 2.47 | 425949 |
| 1739576100 | 2.61 | -0.04 | -1.51 | 2.66 | 2.73 | 2.56 | 167873 |
| 1739489700 | 2.65 | -0.12 | -4.33 | 2.77 | 2.77 | 2.58 | 209537 |
| 1739403300 | 2.77 | -0.12 | -3.99 | 2.8 | 2.9226 | 2.72 | 349909 |
| 1739316900 | 2.8849999 | 0.06 | 2.30 | 2.79 | 2.97 | 2.73 | 354883 |
| 1739230500 | 2.82 | 0.16 | 6.02 | 2.68 | 2.87 | 2.6 | 318277 |
| 1738971300 | 2.66 | -0.06 | -2.03 | 2.69 | 2.75 | 2.6 | 142542 |
| 1738884900 | 2.715 | -0.1 | -3.55 | 2.85 | 2.85 | 2.6846 | 220300 |
| 1738798500 | 2.815 | 0.04 | 1.62 | 2.77 | 2.84 | 2.6009 | 266231 |
| 1738712100 | 2.77 | 0.17 | 6.54 | 2.545 | 2.85 | 2.5299999 | 539392 |
| 1738625700 | 2.6 | 0.01 | 0.39 | 2.5009 | 2.62 | 2.38 | 190356 |
| 1738366500 | 2.59 | 0.41 | 18.81 | 2.2599999 | 2.8 | 2.2599999 | 1309238 |
| 1738280100 | 2.18 | 0.04 | 1.87 | 2.13 | 2.23 | 2.0915 | 67340 |
| 1738193700 | 2.14 | -0.03 | -1.38 | 2.17 | 2.21 | 1.99 | 220909 |
| 1738107300 | 2.17 | 0 | 0.00 | 2.15 | 2.18 | 2.07 | 68184 |
| 1738020900 | 2.17 | -0.02 | -0.91 | 2.14 | 2.18 | 2.06 | 152646 |
| 1737761700 | 2.19 | 0.01 | 0.46 | 2.17 | 2.25 | 2.13 | 146523 |
| 1737675300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737588900 | 2.18 | 0.09 | 4.31 | 2.08 | 2.22 | 2.0012 | 259560 |
| 1737502500 | 2.09 | 0.03 | 1.46 | 2.04 | 2.15 | 1.95 | 194598 |
| 1737156900 | 2.06 | 0.04 | 1.98 | 2.08 | 2.1699 | 1.99 | 289987 |
| 1737070500 | 2.02 | 0.21 | 11.60 | 1.81 | 2.11 | 1.81 | 978028 |
| 1736984100 | 1.81 | 0.13 | 7.74 | 1.69 | 1.8199 | 1.68 | 268397 |
| 1736897700 | 1.68 | 0.07 | 4.35 | 1.66 | 1.6899 | 1.6 | 170372 |
| 1736811300 | 1.61 | -0.08 | -4.73 | 1.66 | 1.6775 | 1.5301 | 360856 |
| 1736552100 | 1.69 | -0.13 | -7.14 | 1.8437 | 1.8437 | 1.62 | 277688 |
| 1736379300 | 1.82 | 0.27 | 17.42 | 1.545 | 1.9 | 1.52 | 1362250 |
| 1736292900 | 1.55 | 0.02 | 1.31 | 1.57 | 1.59 | 1.51 | 116907 |
| 1736206500 | 1.53 | -0.05 | -3.16 | 1.58 | 1.585 | 1.53 | 90655 |
| 1735947300 | 1.58 | 0 | 0.00 | 1.6 | 1.61 | 1.51 | 104734 |
| 1735860900 | 1.58 | 0.05 | 3.27 | 1.53 | 1.598 | 1.51 | 91925 |
| 1735688100 | 1.53 | 0 | 0.00 | 1.53 | 1.5586 | 1.48 | 168790 |
| 1735601700 | 1.53 | -0.05 | -3.16 | 1.56 | 1.58 | 1.495 | 131402 |
| 1735342500 | 1.58 | -0.03 | -1.86 | 1.6 | 1.61 | 1.56 | 92784 |
| 1735256100 | 1.61 | 0.08 | 5.23 | 1.5 | 1.67 | 1.5 | 113858 |
| 1735077840 | 1.53 | 0.02 | 1.32 | 1.51 | 1.57 | 1.4967 | 88420 |
| 1734996900 | 1.51 | -0.03 | -1.95 | 1.52 | 1.57 | 1.48 | 218534 |
| 1734737700 | 1.54 | 0.03 | 1.99 | 1.5299 | 1.605 | 1.52 | 130849 |
| 1734651300 | 1.51 | 0 | 0.00 | 1.6075 | 1.6075 | 1.51 | 151111 |
| 1734564900 | 1.51 | -0.16 | -9.58 | 1.67 | 1.7032 | 1.47 | 261187 |
| 1734478500 | 1.67 | 0.05 | 3.09 | 1.625 | 1.72 | 1.6206 | 90436 |
| 1734392100 | 1.62 | -0.06 | -3.57 | 1.65 | 1.68 | 1.6 | 148227 |
| 1734132900 | 1.68 | 0.03 | 1.82 | 1.67 | 1.7194 | 1.6501999 | 116929 |
| 1734046500 | 1.65 | 0.05 | 3.12 | 1.59 | 1.72 | 1.58 | 127811 |
| 1733960100 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6399999 | 1.58 | 102684 |
| 1733873700 | 1.6299999 | -0.01 | -0.61 | 1.6436 | 1.67 | 1.62 | 79665 |
| 1733787300 | 1.6399999 | -0.08 | -4.65 | 1.72 | 1.72 | 1.62 | 156432 |
| 1733528100 | 1.72 | -0.06 | -3.37 | 1.74 | 1.77 | 1.71 | 107720 |
| 1733441700 | 1.78 | -0.05 | -2.73 | 1.83 | 1.83 | 1.71 | 292685 |
| 1733355300 | 1.83 | 0.01 | 0.55 | 1.8199 | 1.85 | 1.81 | 151880 |
| 1733268900 | 1.82 | 0 | 0.00 | 1.82 | 1.845 | 1.81 | 147492 |
| 1733182500 | 1.82 | -0.01 | -0.55 | 1.8 | 1.85 | 1.8 | 191203 |
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
