Hot Features
プレミアム
Citizens Community Bancorp (CZWI)
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 | -0.17 | -1.06183635228 | 16.01 | 16.24 | 15.63 | 24999 | 15.80796064 | CS |
| 4 | -0.27 | -1.67597765363 | 16.11 | 16.29 | 15.37 | 23346 | 15.85811152 | CS |
| 12 | 1.37 | 9.46786454734 | 14.47 | 17.04 | 14.3 | 27608 | 15.82423895 | CS |
| 26 | 2.84 | 21.8461538462 | 13 | 17.04 | 11.741 | 18998 | 14.99759786 | CS |
| 52 | 3.37 | 27.0248596632 | 12.47 | 17.04 | 10.1397 | 18851 | 13.53505318 | CS |
| 156 | 1.69 | 11.9434628975 | 14.15 | 17.04 | 7.61 | 12655 | 12.75395187 | CS |
| 260 | 3.8 | 31.561461794 | 12.04 | 17.04 | 5.26 | 15251 | 12.00104217 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 15.84 | 0.04 | 0.25 | 15.79 | 16 | 15.73 | 20965 |
| 1738280100 | 15.8 | 0.1 | 0.64 | 15.66 | 15.9 | 15.66 | 17947 |
| 1738193700 | 15.7 | -0.02 | -0.13 | 15.66 | 15.89 | 15.63 | 34438 |
| 1738107300 | 15.72 | -0.19 | -1.19 | 15.85 | 15.99 | 15.71 | 28567 |
| 1738020900 | 15.91 | -0.09 | -0.56 | 16.01 | 16.1872 | 15.9 | 23160 |
| 1737761700 | 16 | 0.05 | 0.31 | 16.01 | 16.239999 | 15.91 | 20883 |
| 1737675300 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1737588900 | 15.95 | -0.14 | -0.87 | 16.09 | 16.09 | 15.95 | 16154 |
| 1737502500 | 16.09 | 0.03 | 0.19 | 16.19 | 16.239999 | 16.079999 | 21845 |
| 1737156900 | 16.059999 | 0.18 | 1.13 | 15.9 | 16.129999 | 15.9 | 21866 |
| 1737070500 | 15.88 | -0.06 | -0.38 | 16.03 | 16.03 | 15.79 | 26075 |
| 1736984100 | 15.94 | 0.44 | 2.84 | 15.69 | 16.0001 | 15.68 | 33126 |
| 1736897700 | 15.5 | 0.13 | 0.85 | 15.385 | 15.64 | 15.385 | 20724 |
| 1736811300 | 15.37 | -0.08 | -0.52 | 15.4 | 15.5 | 15.37 | 17415 |
| 1736552100 | 15.45 | -0.45 | -2.83 | 15.81 | 15.97 | 15.418 | 20252 |
| 1736379300 | 15.9 | -0.04 | -0.25 | 15.88 | 16.05 | 15.85 | 19568 |
| 1736292900 | 15.94 | -0.17 | -1.06 | 16.16 | 16.16 | 15.94 | 14893 |
| 1736206500 | 16.11 | 0.03 | 0.19 | 16.12 | 16.29 | 16.02 | 28891 |
| 1735947300 | 16.079999 | -0.21 | -1.29 | 16.1 | 16.2 | 16.04 | 30813 |
| 1735860900 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.05 | 19223 |
| 1735688100 | 16.29 | -0.09 | -0.55 | 16.34 | 16.739999 | 16.25 | 14308 |
| 1735601700 | 16.379999 | -0.11 | -0.67 | 16.5 | 16.55 | 16.29 | 9114 |
| 1735342500 | 16.489999 | -0.29 | -1.73 | 16.6 | 16.71 | 16.41 | 10894 |
| 1735256100 | 16.78 | 0.41 | 2.50 | 16.25 | 16.84 | 16.25 | 7893 |
| 1735077840 | 16.37 | 0 | 0.00 | 16.329999 | 16.46 | 16.329999 | 4344 |
| 1734996900 | 16.37 | 0 | 0.00 | 16.28 | 16.504999 | 15.91 | 60584 |
| 1734737700 | 16.37 | -0.02 | -0.12 | 16.25 | 16.399999 | 16.239999 | 21094 |
| 1734651300 | 16.39 | 0.02 | 0.12 | 16.35 | 16.399999 | 16.0701 | 11114 |
| 1734564900 | 16.37 | -0.51 | -3.02 | 16.98 | 16.98 | 16.37 | 16437 |
| 1734478500 | 16.88 | -0.06 | -0.35 | 16.82 | 16.91 | 16.6128 | 24350 |
| 1734392100 | 16.94 | 0.23 | 1.38 | 16.649999 | 16.94 | 16.649999 | 17346 |
| 1734132900 | 16.71 | -0.13 | -0.77 | 16.84 | 16.89 | 16.71 | 16350 |
| 1734046500 | 16.84 | 0 | 0.00 | 16.905 | 16.98 | 16.73 | 18408 |
| 1733960100 | 16.84 | -0.03 | -0.18 | 16.99 | 17.04 | 16.8001 | 25708 |
| 1733873700 | 16.87 | -0.03 | -0.18 | 16.8 | 17.02 | 16.76 | 31726 |
| 1733787300 | 16.9 | 0.05 | 0.30 | 16.8308 | 16.99 | 16.8 | 39429 |
| 1733528100 | 16.85 | -0.11 | -0.65 | 16.9 | 16.93 | 16.7 | 15776 |
| 1733441700 | 16.96 | 0.08 | 0.47 | 16.8978 | 17.02 | 16.89 | 33710 |
| 1733355300 | 16.88 | 0.08 | 0.48 | 16.75 | 16.98 | 16.6 | 25753 |
| 1733268900 | 16.8 | 0.18 | 1.08 | 16.64 | 16.94 | 16.62 | 37157 |
| 1733182500 | 16.62 | 0.41 | 2.53 | 16.11 | 16.64 | 16 | 18833 |
| 1732917840 | 16.21 | -0.07 | -0.43 | 16.44 | 16.44 | 16.21 | 9550 |
| 1732750500 | 16.28 | -0.09 | -0.55 | 16.32 | 16.61 | 16.28 | 12451 |
| 1732664100 | 16.37 | -0.03 | -0.18 | 16.36 | 16.5528 | 16.284099 | 19489 |
| 1732577700 | 16.399999 | 0.3 | 1.86 | 16.239999 | 16.5 | 16.01 | 53340 |
| 1732318500 | 16.1 | 0.48 | 3.07 | 15.63 | 16.19 | 15.55 | 41207 |
| 1732232100 | 15.62 | 0.65 | 4.34 | 15.0214 | 15.6801 | 15.0214 | 26758 |
| 1732145700 | 14.97 | -0.13 | -0.86 | 15.32 | 15.32 | 14.65 | 37735 |
| 1732059300 | 15.1 | 0.27 | 1.82 | 15 | 15.35 | 14.73 | 37848 |
| 1731972900 | 14.83 | -0.38 | -2.50 | 15 | 15.36 | 14.83 | 62486 |
| 1731713700 | 15.21 | 0.21 | 1.40 | 14.89 | 15.21 | 14.89 | 21123 |
| 1731627300 | 15 | 0.2 | 1.35 | 14.77 | 15 | 14.77 | 13026 |
| 1731540900 | 14.8 | 0.25 | 1.72 | 14.7 | 14.94 | 14.66 | 26843 |
| 1731454500 | 14.55 | 0.05 | 0.34 | 14.57 | 14.8 | 14.52 | 36088 |
| 1731368100 | 14.5 | 0.1 | 0.69 | 14.64 | 14.88 | 14.48 | 78776 |
| 1731108900 | 14.4 | -0.04 | -0.28 | 14.47 | 14.59 | 14.3 | 118560 |
| 1731022500 | 14.44 | 0.04 | 0.28 | 14.43 | 14.485 | 14.3053 | 12794 |
| 1730936100 | 14.4 | 0.4 | 2.86 | 14.49 | 14.59 | 14.2 | 81537 |
| 1730849700 | 14 | -0.05 | -0.36 | 14.03 | 14.13 | 14 | 40636 |
| 1730763300 | 14.05 | 0.02 | 0.14 | 14.03 | 14.05 | 13.86 | 42520 |
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
