Hot Features
プレミアム
Cavco Industries Inc (CVCO)
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 | 6.27 | 1.36696607657 | 458.68 | 484.8018 | 458.68 | 52874 | 472.24272076 | CS |
| 4 | 19.28 | 4.3260708596 | 445.67 | 484.8018 | 399.86 | 60998 | 443.89066641 | CS |
| 12 | 74.55 | 19.0957991803 | 390.4 | 484.8018 | 390.4 | 63061 | 430.28717353 | CS |
| 26 | 85.09 | 22.4003580266 | 379.86 | 484.8018 | 331.08 | 66896 | 396.21069698 | CS |
| 52 | 171.95 | 58.6860068259 | 293 | 484.8018 | 271.48 | 65581 | 372.00669796 | CS |
| 156 | 169.38 | 57.3062218764 | 295.57 | 484.8018 | 179.47 | 63968 | 297.01911211 | CS |
| 260 | 268.05 | 136.135093956 | 196.9 | 484.8018 | 99.58 | 56600 | 264.74532629 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627300 | 464.95 | -1.23 | -0.26 | 465.45 | 473 | 462.815 | 35812 |
| 1731540900 | 466.18 | -1.43 | -0.31 | 472.93 | 473.2401 | 464.07 | 27008 |
| 1731454500 | 467.61 | -14.01 | -2.91 | 476.74 | 481.06 | 464.14 | 65209 |
| 1731368100 | 481.62 | 5.64 | 1.18 | 482.95 | 484.8018 | 476.3301 | 38556 |
| 1731108900 | 475.98 | 17.13 | 3.73 | 458.68 | 476.95 | 458.68 | 97786 |
| 1731022500 | 458.85 | -4.13 | -0.89 | 462.95 | 466.72 | 456.45 | 153750 |
| 1730936100 | 462.98 | 5.28 | 1.15 | 460.09 | 468.13 | 452.875 | 114435 |
| 1730849700 | 457.7 | 13.49 | 3.04 | 443.9 | 460.635 | 443.9 | 65266 |
| 1730763300 | 444.21 | -2.51 | -0.56 | 446.64 | 453.5 | 443.085 | 49164 |
| 1730500500 | 446.72 | 36.93 | 9.01 | 442.25 | 448.18 | 438.14 | 79583 |
| 1730414100 | 409.795 | -4.19 | -1.01 | 412.35 | 415.38 | 407.76 | 59468 |
| 1730327700 | 413.98 | 0.32 | 0.08 | 413.05 | 423.385 | 413.05 | 49926 |
| 1730241300 | 413.66 | -5.02 | -1.20 | 409.47 | 414.56 | 399.86 | 87558 |
| 1730154900 | 418.68 | 5.65 | 1.37 | 417.97 | 422 | 414.2 | 42796 |
| 1729895700 | 413.03 | -3.24 | -0.78 | 421.25 | 424.24 | 412.94 | 28610 |
| 1729809300 | 416.27 | 4.49 | 1.09 | 412.42 | 419.68 | 412.42 | 40402 |
| 1729722900 | 411.78 | -0.76 | -0.18 | 410.21 | 413.3 | 405.11 | 59097 |
| 1729636500 | 412.54 | -14.95 | -3.50 | 422.66 | 422.66 | 412.12 | 47945 |
| 1729550100 | 427.49 | -20.77 | -4.63 | 445.25 | 446.5 | 426.01 | 39224 |
| 1729290900 | 448.26 | 2.76 | 0.62 | 445.67 | 451.7 | 444.4 | 38355 |
| 1729204500 | 445.5 | -4.42 | -0.98 | 450.01 | 450.01 | 444.52 | 28128 |
| 1729118100 | 449.92 | 10.62 | 2.42 | 444.71 | 452.42 | 444.71 | 62911 |
| 1729031700 | 439.3 | 4.23 | 0.97 | 436.07 | 442.68 | 436.02 | 50091 |
| 1728945300 | 435.07 | 12.9 | 3.06 | 422.62 | 436.37 | 422.62 | 38366 |
| 1728686100 | 422.17 | 4.26 | 1.02 | 420 | 426.2104 | 420 | 47884 |
| 1728599700 | 417.91 | -6.09 | -1.44 | 418.1 | 419.7966 | 413.7 | 37830 |
| 1728513300 | 424 | 1.02 | 0.24 | 421.83 | 430.725 | 419.68 | 45484 |
| 1728426900 | 422.98 | -0.03 | -0.01 | 423.97 | 426.51 | 420.23 | 47977 |
| 1728340500 | 423.01 | 0.73 | 0.17 | 417.37 | 423.76 | 413.45 | 37688 |
| 1728081300 | 422.28 | -7.24 | -1.69 | 435.41 | 435.41 | 419.355 | 53313 |
| 1727994900 | 429.52 | -3.22 | -0.74 | 428.21 | 434 | 427.165 | 40826 |
| 1727908500 | 432.74 | -7.73 | -1.75 | 435.18 | 438.99 | 431.42 | 37334 |
| 1727822100 | 440.47 | 12.23 | 2.86 | 429.55 | 440.725 | 424.31 | 80321 |
| 1727735700 | 428.24 | -3.58 | -0.83 | 427.15 | 431.948 | 424.49 | 55992 |
| 1727476500 | 431.82 | 5.67 | 1.33 | 432.07 | 441.52 | 430.31 | 48609 |
| 1727390100 | 426.15 | 4.14 | 0.98 | 429.13 | 431.7 | 425.26 | 52336 |
| 1727303700 | 422.01 | -6.62 | -1.54 | 426.48 | 426.52 | 421.2 | 51200 |
| 1727217300 | 428.63 | -1.65 | -0.38 | 428.44 | 435.11 | 425.22 | 46052 |
| 1727130900 | 430.28 | -5.49 | -1.26 | 440.12 | 440.12 | 427.095 | 64328 |
| 1726871700 | 435.77 | -8.43 | -1.90 | 443.52 | 444.9 | 429.4 | 487984 |
| 1726785300 | 444.2 | 20.17 | 4.76 | 436.5 | 444.64 | 428 | 79623 |
| 1726698900 | 424.03 | -7.57 | -1.75 | 431.6 | 436.2 | 421.89 | 82243 |
| 1726612500 | 431.6 | 4.43 | 1.04 | 430.39 | 437.02 | 426.315 | 51744 |
| 1726526100 | 427.17 | -0.36 | -0.08 | 431.22 | 431.22 | 425.04 | 54297 |
| 1726266900 | 427.53 | 11.63 | 2.80 | 422.84 | 435.5612 | 422.84 | 64057 |
| 1726180500 | 415.9 | 13.06 | 3.24 | 405.01 | 417 | 405.01 | 49786 |
| 1726094100 | 402.84 | -0.48 | -0.12 | 401.4 | 407.69 | 393.815 | 58004 |
| 1726007700 | 403.32 | -0.26 | -0.06 | 407.07 | 407.99 | 400.37 | 44758 |
| 1725921300 | 403.58 | 1.13 | 0.28 | 401.84 | 411.455 | 398.95 | 73323 |
| 1725662100 | 402.45 | 4.6 | 1.16 | 398.7 | 405.68 | 397.93 | 51584 |
| 1725575700 | 397.85 | -1.22 | -0.31 | 399.91 | 405.29 | 394.85 | 87173 |
| 1725489300 | 399.07 | 1.94 | 0.49 | 396.85 | 400.49 | 390.46 | 40984 |
| 1725402900 | 397.13 | -16.19 | -3.92 | 412.9 | 417 | 395.64 | 59910 |
| 1725057300 | 413.32 | 9.21 | 2.28 | 407.39 | 421.27 | 405 | 58168 |
| 1724970900 | 404.11 | 1.31 | 0.33 | 405.77 | 408.24 | 398.475 | 41204 |
| 1724884500 | 402.8 | -0.25 | -0.06 | 401.64 | 405.06 | 399.29 | 38849 |
| 1724798100 | 403.05 | -1.24 | -0.31 | 399.81 | 407.065 | 398.08 | 43625 |
| 1724711700 | 404.29 | -4.87 | -1.19 | 411.66 | 414.315 | 403.89 | 47680 |
| 1724452500 | 409.16 | 19.75 | 5.07 | 390.4 | 411.355 | 390.4 | 58999 |
| 1724366100 | 389.41 | -4.99 | -1.27 | 394.85 | 395.45 | 388.685 | 28906 |
| 1724279700 | 394.4 | 9.36 | 2.43 | 389.95 | 395.61 | 386.18 | 37895 |
| 1724193300 | 385.04 | -8.13 | -2.07 | 393.54 | 394.585 | 384.46 | 42305 |
| 1724106900 | 393.17 | 6.3 | 1.63 | 388 | 396.11 | 385.23 | 57461 |
| 1723847700 | 386.87 | -4.41 | -1.13 | 388.43 | 393.96 | 385.89 | 57221 |
| 1723761300 | 391.28 | 14.95 | 3.97 | 384.7 | 394.12 | 379.98 | 86327 |
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
