Hot Features
プレミアム
Consolidated Water Company Ltd (CWCO)
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 | -1.03 | -4.1734197731 | 24.68 | 24.92 | 23.65 | 68965 | 24.22155391 | CS |
| 4 | -1.24 | -4.98192044998 | 24.89 | 26.69 | 23.65 | 81846 | 25.24366369 | CS |
| 12 | -3.74 | -13.6546184739 | 27.39 | 28.49 | 23.65 | 95489 | 25.93995327 | CS |
| 26 | -1.84 | -7.21851706552 | 25.49 | 30.32 | 23.65 | 106466 | 26.59189436 | CS |
| 52 | -5.93 | -20.0473292765 | 29.58 | 38.29 | 23.65 | 129766 | 29.16800882 | CS |
| 156 | 12.5104 | 112.305648318 | 11.1396 | 38.29 | 9.01 | 114834 | 22.41401142 | CS |
| 260 | 6.1 | 34.7578347578 | 17.55 | 38.29 | 9.01 | 101493 | 19.43327331 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 23.65 | -0.11 | -0.46 | 23.99 | 24.25 | 23.553081 | 64751 |
| 1730414100 | 23.76 | -0.25 | -1.04 | 24.05 | 24.23 | 23.75 | 73683 |
| 1730327700 | 24.01 | -0.29 | -1.19 | 24.25 | 24.604 | 23.96 | 78059 |
| 1730241300 | 24.3 | -0.35 | -1.42 | 24.48 | 24.55 | 24.18 | 71487 |
| 1730154900 | 24.65 | 0.21 | 0.86 | 24.66 | 24.92 | 24.486 | 84010 |
| 1729895700 | 24.44 | -0.04 | -0.16 | 24.68 | 24.68 | 24.26 | 44147 |
| 1729809300 | 24.48 | -0.6 | -2.39 | 25.14 | 25.14 | 24.4 | 42451 |
| 1729722900 | 25.08 | -0.25 | -0.99 | 25.21 | 25.56 | 24.95 | 46345 |
| 1729636500 | 25.33 | -0.23 | -0.90 | 25.4 | 25.4769 | 25.1503 | 50694 |
| 1729550100 | 25.56 | -0.38 | -1.46 | 25.82 | 26.015 | 25.49 | 65652 |
| 1729290900 | 25.94 | -0.14 | -0.54 | 26.27 | 26.4 | 25.9 | 260049 |
| 1729204500 | 26.08 | -0.24 | -0.91 | 26.3 | 26.3 | 25.89 | 109506 |
| 1729118100 | 26.32 | 0.31 | 1.19 | 26.25 | 26.69 | 26.2225 | 69534 |
| 1729031700 | 26.01 | 0.12 | 0.46 | 25.87 | 26.54 | 25.735 | 134105 |
| 1728945300 | 25.89 | 0.68 | 2.70 | 25.37 | 26.11 | 25.37 | 118135 |
| 1728686100 | 25.21 | 0.62 | 2.52 | 24.57 | 25.26 | 24.57 | 91402 |
| 1728599700 | 24.59 | -0.13 | -0.53 | 24.52 | 24.667 | 24.3871 | 43516 |
| 1728513300 | 24.72 | 0.11 | 0.45 | 24.61 | 24.98 | 24.56 | 48655 |
| 1728426900 | 24.61 | -0.19 | -0.77 | 24.91 | 24.91 | 24.25 | 87101 |
| 1728340500 | 24.8 | -0.19 | -0.76 | 24.94 | 25.2183 | 24.53 | 83296 |
| 1728081300 | 24.99 | 0.13 | 0.52 | 25.14 | 25.16 | 24.89 | 44733 |
| 1727994900 | 24.86 | -0.1 | -0.40 | 24.88 | 25.08 | 24.7 | 56601 |
| 1727908500 | 24.96 | 0.13 | 0.52 | 24.76 | 25.2 | 24.5143 | 61191 |
| 1727822100 | 24.83 | -0.38 | -1.51 | 25.25 | 25.25 | 24.66 | 90389 |
| 1727735700 | 25.21 | 0.04 | 0.16 | 25.12 | 25.48 | 25.0356 | 75593 |
| 1727476500 | 25.17 | 0.52 | 2.11 | 24.93 | 25.41 | 24.65 | 66466 |
| 1727390100 | 24.65 | 0.11 | 0.45 | 24.75 | 24.83 | 24.45 | 85279 |
| 1727303700 | 24.54 | -0.63 | -2.50 | 25.13 | 25.2 | 24.53 | 121386 |
| 1727217300 | 25.17 | -0.46 | -1.79 | 25.68 | 25.7112 | 25.17 | 62216 |
| 1727130900 | 25.63 | -0.03 | -0.12 | 25.7 | 26.09 | 25.4993 | 71818 |
| 1726871700 | 25.66 | -0.65 | -2.47 | 26.27 | 26.31 | 25.54 | 340753 |
| 1726785300 | 26.31 | 0.16 | 0.61 | 26.73 | 26.73 | 25.94 | 85551 |
| 1726698900 | 26.15 | -0.59 | -2.21 | 26.76 | 27 | 26.12 | 79924 |
| 1726612500 | 26.74 | 0.61 | 2.33 | 26.38 | 27.1 | 26.29 | 103295 |
| 1726526100 | 26.13 | 0.3 | 1.16 | 25.53 | 26.39 | 25.53 | 105795 |
| 1726266900 | 25.83 | 0.38 | 1.49 | 25.73 | 26.05 | 25.56 | 112609 |
| 1726180500 | 25.45 | 0.53 | 2.13 | 25.16 | 25.76 | 24.96 | 66888 |
| 1726094100 | 24.92 | -0.69 | -2.69 | 25.34 | 25.44 | 24.76 | 79744 |
| 1726007700 | 25.61 | 0.59 | 2.36 | 25 | 25.71 | 25 | 101018 |
| 1725921300 | 25.02 | 0.07 | 0.28 | 24.94 | 25.5 | 24.94 | 128627 |
| 1725662100 | 24.95 | -0.83 | -3.22 | 25.76 | 25.8 | 24.895 | 148385 |
| 1725575700 | 25.78 | -0.37 | -1.41 | 26.15 | 26.22 | 25.53 | 74757 |
| 1725489300 | 26.15 | -0.08 | -0.30 | 26.14 | 26.625 | 25.75 | 100018 |
| 1725402900 | 26.23 | -1.53 | -5.51 | 26.37 | 27.39 | 26.18 | 207906 |
| 1725057300 | 27.76 | 0.06 | 0.22 | 27.6 | 28.03 | 27.42 | 203793 |
| 1724970900 | 27.7 | 0.14 | 0.51 | 27.56 | 28.1 | 27.22 | 82830 |
| 1724884500 | 27.56 | -0.45 | -1.61 | 27.83 | 28.49 | 27.5549 | 76704 |
| 1724798100 | 28.01 | 0.99 | 3.66 | 27.1 | 28.3878 | 27.08 | 201120 |
| 1724711700 | 27.02 | 0.06 | 0.22 | 27.11 | 27.259 | 26.9 | 59949 |
| 1724452500 | 26.96 | 0.47 | 1.77 | 26.64 | 27.12 | 26.45 | 66030 |
| 1724366100 | 26.49 | -0.84 | -3.07 | 27.17 | 27.18 | 26.42 | 51817 |
| 1724279700 | 27.33 | 0.53 | 1.98 | 27.07 | 27.8 | 26.82 | 86466 |
| 1724193300 | 26.8 | -0.35 | -1.29 | 27.14 | 27.17 | 26.33 | 88714 |
| 1724106900 | 27.15 | -0.38 | -1.38 | 27.55 | 27.62 | 26.93 | 155069 |
| 1723847700 | 27.53 | 0.65 | 2.42 | 26.88 | 27.8399 | 26.74 | 124824 |
| 1723761300 | 26.88 | 0.29 | 1.09 | 25.22 | 27.56 | 23.9 | 178689 |
| 1723674900 | 26.59 | -0.2 | -0.75 | 26.98 | 27.14 | 26.345 | 76313 |
| 1723588500 | 26.79 | 0.5 | 1.90 | 26.58 | 26.98 | 26.24 | 50992 |
| 1723502100 | 26.29 | -0.32 | -1.20 | 26.7 | 27.1136 | 26.13 | 61767 |
| 1723242900 | 26.61 | -0.61 | -2.24 | 27.39 | 27.39 | 26.36 | 64570 |
| 1723156500 | 27.22 | 0.53 | 1.99 | 27.2 | 27.22 | 26.8697 | 36642 |
| 1723070100 | 26.69 | -0.14 | -0.52 | 27.21 | 27.21 | 26.55 | 43113 |
| 1722983700 | 26.83 | -0.1 | -0.37 | 26.94 | 27.085 | 26.52 | 54986 |
| 1722897300 | 26.93 | -1.05 | -3.75 | 26.55 | 27.7 | 25.77 | 125377 |
| 1722638100 | 27.98 | -0.43 | -1.51 | 27.5 | 28.22 | 26.92 | 68972 |
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
