Hot Features
プレミアム
Citizens Financial Services Inc (CZFS)
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 | 0.73 | 1.04062722737 | 70.15 | 70.88 | 67.8 | 28818 | 69.74772352 | CS |
| 4 | 11.77 | 19.9120284216 | 59.11 | 73.45 | 56.47 | 21403 | 66.58692917 | CS |
| 12 | 17.72 | 33.3333333333 | 53.16 | 73.45 | 49.825 | 16540 | 60.51822308 | CS |
| 26 | 27.91399959 | 64.9676472644 | 42.96600041 | 73.45 | 39.1 | 14211 | 53.8181261 | CS |
| 52 | 13.78669945 | 24.1476658683 | 57.09330055 | 73.45 | 38.52090037 | 11269 | 53.79830702 | CS |
| 156 | 4.43599871 | 6.67629676702 | 66.44400129 | 91.08000088 | 38.52090037 | 11873 | 63.64887046 | CS |
| 260 | 4.43599871 | 6.67629676702 | 66.44400129 | 91.08000088 | 38.52090037 | 11873 | 63.64887046 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 68.91 | -1.09 | -1.56 | 70.16 | 70.16 | 68.29 | 29756 |
| 1732059300 | 70 | -0.15 | -0.21 | 69.22 | 70.18 | 68.05 | 42850 |
| 1731972900 | 70.15 | 0.59 | 0.85 | 69.05 | 70.395 | 68.83 | 14655 |
| 1731713700 | 69.56 | -0.51 | -0.73 | 70.98 | 70.98 | 68.8 | 20738 |
| 1731627300 | 70.07 | 0.67 | 0.97 | 70.65 | 70.83 | 67.8 | 37428 |
| 1731540900 | 69.4 | -1.49 | -2.10 | 71.04 | 73.45 | 68.84 | 23514 |
| 1731454500 | 70.89 | 0.49 | 0.70 | 70.63 | 71 | 69.015 | 22197 |
| 1731368100 | 70.4 | 1.39 | 2.01 | 69.78 | 71.1 | 67.3605 | 21826 |
| 1731108900 | 69.01 | 2.57 | 3.87 | 67.05 | 69.37 | 65.879999 | 30439 |
| 1731022500 | 66.44 | -5.44 | -7.57 | 71.07 | 71.07 | 66.019999 | 25497 |
| 1730936100 | 71.88 | 9.51 | 15.25 | 65 | 71.9 | 65 | 32864 |
| 1730849700 | 62.37 | 3.13 | 5.28 | 59.76 | 62.37 | 58.55 | 23505 |
| 1730763300 | 59.24 | 2.38 | 4.19 | 56.5 | 59.24 | 56.03 | 18556 |
| 1730500500 | 56.86 | -1.43 | -2.45 | 58.58 | 59.74 | 56.61 | 22880 |
| 1730414100 | 58.29 | -1.96 | -3.25 | 62.12 | 62.29 | 58.29 | 14368 |
| 1730327700 | 60.25 | 0.48 | 0.80 | 59.99 | 61.85 | 58.2257 | 15242 |
| 1730241300 | 59.77 | 0.29 | 0.49 | 58.21 | 59.77 | 57.575 | 6997 |
| 1730154900 | 59.48 | 1.38 | 2.38 | 58.29 | 59.61 | 57.36 | 5691 |
| 1729895700 | 58.1 | 0 | 0.00 | 58.99 | 59.1622 | 57.445 | 11202 |
| 1729809300 | 58.1 | -0.8 | -1.36 | 59.11 | 59.35 | 57.725 | 10422 |
| 1729722900 | 58.9 | 0.1 | 0.17 | 58.36 | 59.19 | 58.35 | 4197 |
| 1729636500 | 58.8 | 1.71 | 3.00 | 56.32 | 60 | 54.53 | 8825 |
| 1729550100 | 57.09 | -4.37 | -7.11 | 61.91 | 62.26 | 56.64 | 46054 |
| 1729290900 | 61.46 | -1.45 | -2.30 | 63.26 | 63.77 | 61.46 | 15342 |
| 1729204500 | 62.91 | 0.55 | 0.88 | 62.5 | 63.64 | 61.5942 | 14347 |
| 1729118100 | 62.36 | 3.05 | 5.14 | 60.45 | 63.085 | 59.36 | 19056 |
| 1729031700 | 59.31 | 1.97 | 3.44 | 56.6 | 60.3 | 56.6 | 9792 |
| 1728945300 | 57.34 | -2.21 | -3.71 | 59.54 | 59.54 | 56.36 | 7126 |
| 1728686100 | 59.55 | 6 | 11.20 | 53.99 | 59.55 | 53.99 | 23036 |
| 1728599700 | 53.55 | -1.06 | -1.94 | 54.08 | 55.672 | 53.1701 | 26517 |
| 1728513300 | 54.61 | 1.33 | 2.50 | 54.07 | 55.72 | 54.07 | 10448 |
| 1728426900 | 53.28 | -0.71 | -1.32 | 53.42 | 53.66 | 53.07 | 7654 |
| 1728340500 | 53.99 | 1.66 | 3.17 | 52.99 | 54.5117 | 52.85 | 21378 |
| 1728081300 | 52.33 | -0.1 | -0.19 | 54.04 | 54.445 | 51.72 | 10044 |
| 1727994900 | 52.43 | -1.79 | -3.30 | 54.01 | 54.1413 | 52.43 | 9082 |
| 1727908500 | 54.22 | -1.28 | -2.31 | 55.18 | 56.065 | 53.52 | 10328 |
| 1727822100 | 55.5 | -3.25 | -5.53 | 58.73 | 58.73 | 55.5 | 7201 |
| 1727735700 | 58.75 | 2.35 | 4.17 | 56.96 | 58.96 | 56.75 | 25523 |
| 1727476500 | 56.4 | 1.18 | 2.14 | 56.35 | 56.9449 | 54.25 | 17030 |
| 1727390100 | 55.22 | 1.52 | 2.83 | 55.2 | 56.2099 | 54.8 | 8221 |
| 1727303700 | 53.7 | -1.55 | -2.81 | 55.14 | 55.14 | 53.0024 | 7492 |
| 1727217300 | 55.25 | 1.85 | 3.46 | 54.21 | 55.25 | 52.45 | 18104 |
| 1727130900 | 53.4 | -1.97 | -3.56 | 55.98 | 56.37 | 52.09 | 35060 |
| 1726871700 | 55.37 | -2.54 | -4.39 | 56.2 | 56.97 | 53.99 | 47746 |
| 1726785300 | 57.91 | 1.91 | 3.41 | 57.58 | 57.99 | 56 | 7332 |
| 1726698900 | 56 | 0.7 | 1.27 | 55.7 | 56.7234 | 55.3 | 7877 |
| 1726612500 | 55.3 | 0.53 | 0.97 | 55.87 | 56 | 54.69 | 10257 |
| 1726526100 | 54.77 | -1.23 | -2.20 | 56.85 | 56.85 | 54.6211 | 14498 |
| 1726266900 | 56 | 1.5 | 2.75 | 55 | 57.11 | 54.11 | 6951 |
| 1726180500 | 54.5 | 3.36 | 6.57 | 51.52 | 54.5 | 50.21 | 19324 |
| 1726094100 | 51.14 | -1.52 | -2.89 | 52.63 | 52.63 | 49.825 | 22405 |
| 1726007700 | 52.66 | -1.59 | -2.93 | 54.5 | 54.5 | 51.9901 | 12876 |
| 1725921300 | 54.25 | 1.95 | 3.73 | 52.35 | 54.25 | 52.35 | 3737 |
| 1725662100 | 52.3 | -0.11 | -0.21 | 53.07 | 53.07 | 52.03 | 2214 |
| 1725575700 | 52.41 | 2.19 | 4.36 | 51.25 | 52.41 | 50 | 8507 |
| 1725489300 | 50.22 | -0.98 | -1.91 | 50.76 | 51.9796 | 50.05 | 13238 |
| 1725402900 | 51.2 | -5.7 | -10.02 | 55.98 | 57 | 51.2 | 4344 |
| 1725057300 | 56.9 | -0.07 | -0.12 | 57.57 | 57.92 | 54.7737 | 4213 |
| 1724970900 | 56.97 | 4.48 | 8.53 | 53.16 | 56.97 | 53.16 | 3434 |
| 1724884500 | 52.49 | -1.03 | -1.92 | 52.62 | 53.5 | 51.57 | 8191 |
| 1724798100 | 53.52 | -1.48 | -2.69 | 54.12 | 55.81 | 53.17 | 3931 |
| 1724711700 | 55 | -0.36 | -0.65 | 56.47 | 56.6 | 55 | 3689 |
| 1724452500 | 55.36 | 6.36 | 12.98 | 50.13 | 55.36 | 50 | 8664 |
| 1724366100 | 49 | 1.02 | 2.13 | 47.88 | 49 | 47.3 | 3092 |
| 1724279700 | 47.98 | -0.96 | -1.96 | 49.79 | 49.79 | 47.34 | 2970 |
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
