Hot Features
プレミアム
CrossAmerica Partners LP (CAPL)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0449236298293 | 22.26 | 22.4 | 21.68 | 20851 | 22.00940757 | CS |
| 4 | 0.57 | 2.6267281106 | 21.7 | 22.44 | 21.45 | 29918 | 21.85642928 | CS |
| 12 | 0.67 | 3.10185185185 | 21.6 | 22.44 | 19.5 | 33048 | 21.08617519 | CS |
| 26 | 2.28 | 11.4057028514 | 19.99 | 22.44 | 18.43 | 32132 | 20.61316628 | CS |
| 52 | -1.21 | -5.15332197615 | 23.48 | 24.19 | 18.43 | 35013 | 21.12686124 | CS |
| 156 | 2.21 | 11.0169491525 | 20.06 | 24.19 | 17.91 | 42222 | 20.91761729 | CS |
| 260 | 5.06 | 29.4015107496 | 17.21 | 24.19 | 6.81 | 49355 | 18.88951129 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 22.27 | 0.26 | 1.18 | 22.17 | 22.3999 | 21.98 | 44021 |
| 1736379600 | 22.01 | -0.02 | -0.09 | 22.1 | 22.2134 | 21.82 | 22109 |
| 1736293200 | 22.03 | 0.1 | 0.46 | 22.01 | 22.24 | 21.81 | 14899 |
| 1736206800 | 21.93 | -0.11 | -0.50 | 22.115 | 22.2399 | 21.68 | 15811 |
| 1735947600 | 22.04 | -0.19 | -0.85 | 22.26 | 22.4 | 22.01 | 30583 |
| 1735861200 | 22.23 | 0.23 | 1.05 | 22.08 | 22.4 | 22 | 22539 |
| 1735688400 | 22 | 0.35 | 1.62 | 21.79 | 22.17 | 21.75 | 25136 |
| 1735602000 | 21.65 | -0.17 | -0.78 | 21.8 | 21.8 | 21.4758 | 29630 |
| 1735342800 | 21.82 | -0.08 | -0.37 | 22.07 | 22.2301 | 21.72 | 21353 |
| 1735256400 | 21.9 | 0.3 | 1.39 | 21.7 | 21.99 | 21.6 | 25660 |
| 1735077840 | 21.6 | 0.02 | 0.09 | 21.69 | 21.775 | 21.46 | 19133 |
| 1734997200 | 21.58 | -0.1 | -0.46 | 21.65 | 21.65 | 21.48 | 15816 |
| 1734738000 | 21.68 | 0.13 | 0.60 | 21.56 | 21.77 | 21.53 | 35517 |
| 1734651600 | 21.55 | 0.02 | 0.09 | 21.5 | 22.0164 | 21.45 | 37306 |
| 1734565200 | 21.53 | -0.26 | -1.19 | 21.95 | 22.25 | 21.48 | 41217 |
| 1734478800 | 21.79 | 0.03 | 0.14 | 21.75 | 21.83 | 21.55 | 37543 |
| 1734392400 | 21.76 | -0.45 | -2.03 | 22.21 | 22.33 | 21.65 | 36702 |
| 1734133200 | 22.21 | 0.44 | 2.02 | 21.7 | 22.44 | 21.5709 | 77644 |
| 1734046800 | 21.77 | 0.12 | 0.55 | 21.67 | 22.09 | 21.581 | 42331 |
| 1733960400 | 21.65 | 0.25 | 1.17 | 21.4 | 21.65 | 21.2973 | 33201 |
| 1733874000 | 21.4 | 0.47 | 2.25 | 21.03 | 21.47 | 20.75 | 37840 |
| 1733787600 | 20.93 | -0.22 | -1.04 | 21.4499 | 21.4499 | 20.3 | 43569 |
| 1733528400 | 21.15 | -0.32 | -1.49 | 21.3834 | 21.5724 | 21.0672 | 18323 |
| 1733442000 | 21.47 | 0.12 | 0.56 | 21.435 | 21.6899 | 21.37 | 17352 |
| 1733355600 | 21.35 | -0.29 | -1.34 | 21.64 | 21.64 | 21.2024 | 21875 |
| 1733269200 | 21.64 | 0.34 | 1.60 | 21.5 | 21.7748 | 21.22 | 34978 |
| 1733182800 | 21.3 | 0.65 | 3.15 | 21.29 | 21.54 | 20.9 | 135289 |
| 1732917840 | 20.65 | 0.27 | 1.32 | 20.5 | 20.69 | 20.49 | 17172 |
| 1732750800 | 20.38 | 0.12 | 0.59 | 20.4381 | 20.4499 | 20.06 | 30225 |
| 1732664400 | 20.26 | -0.17 | -0.83 | 20.5 | 20.7649 | 20.19 | 22408 |
| 1732578000 | 20.43 | 0.11 | 0.54 | 20.56 | 20.83 | 20.37 | 35328 |
| 1732318800 | 20.32 | 0.1 | 0.49 | 20.26 | 20.41 | 20.0701 | 22195 |
| 1732232400 | 20.22 | 0.28 | 1.40 | 19.8671 | 20.355 | 19.8659 | 22891 |
| 1732146000 | 19.94 | -0.1 | -0.50 | 20 | 20.14 | 19.84 | 21540 |
| 1732059600 | 20.04 | 0.04 | 0.20 | 19.9939 | 20.11 | 19.9101 | 32901 |
| 1731973200 | 20 | -0.15 | -0.74 | 20.16 | 20.2599 | 19.84 | 27934 |
| 1731714000 | 20.15 | 0.01 | 0.05 | 20.23 | 20.25 | 20.0504 | 14807 |
| 1731627600 | 20.14 | -0.06 | -0.30 | 20.2875 | 20.3 | 20.0401 | 15055 |
| 1731541200 | 20.2 | -0.15 | -0.74 | 20.49 | 20.71 | 20.09 | 67788 |
| 1731454800 | 20.35 | 0.78 | 3.99 | 19.69 | 20.49 | 19.6292 | 85243 |
| 1731368400 | 19.57 | -0.12 | -0.61 | 19.5 | 19.83 | 19.5 | 53083 |
| 1731109200 | 19.69 | -0.6 | -2.96 | 20.36 | 20.47 | 19.62 | 46979 |
| 1731022800 | 20.29 | -0.61 | -2.92 | 20.5473 | 20.7499 | 20.15 | 26420 |
| 1730936400 | 20.9 | 0.64 | 3.16 | 20.83 | 21.01 | 20.6 | 28563 |
| 1730850000 | 20.26 | -0.28 | -1.36 | 20.99 | 20.99 | 20.16 | 40514 |
| 1730763600 | 20.54 | -0.72 | -3.39 | 20.74 | 20.947 | 20.51 | 26517 |
| 1730500800 | 21.26 | -0.08 | -0.37 | 21.63 | 21.69 | 21.03 | 66907 |
| 1730414400 | 21.34 | -0.07 | -0.33 | 21.53 | 21.64 | 21.31 | 29944 |
| 1730328000 | 21.41 | 0.44 | 2.10 | 21.05 | 21.56 | 21.0096 | 40320 |
| 1730241600 | 20.97 | -0.39 | -1.83 | 21.26 | 21.4 | 20.86 | 27711 |
| 1730155200 | 21.36 | -0.07 | -0.33 | 21.58 | 21.68 | 21.33 | 12335 |
| 1729896000 | 21.43 | -0.18 | -0.83 | 21.62 | 21.7 | 21.4 | 12696 |
| 1729809600 | 21.61 | 0.6 | 2.86 | 21.29 | 21.674 | 21.1 | 49850 |
| 1729723200 | 21.01 | -0.09 | -0.43 | 21.1 | 21.2399 | 20.98 | 15643 |
| 1729636800 | 21.1 | 0.04 | 0.19 | 21.0887 | 21.337 | 21 | 23941 |
| 1729550400 | 21.06 | -0.04 | -0.19 | 21.2 | 21.2227 | 20.95 | 22105 |
| 1729291200 | 21.1 | -0.48 | -2.22 | 21.6 | 21.6485 | 21.06 | 18327 |
| 1729204800 | 21.58 | -0.22 | -1.01 | 21.95 | 21.95 | 21.42 | 17161 |
| 1729118400 | 21.8 | 0.09 | 0.41 | 21.86 | 21.97 | 21.582 | 20819 |
| 1729032000 | 21.71 | -0.22 | -1.00 | 21.7 | 21.85 | 21.5401 | 14732 |
| 1728945600 | 21.93 | -0.04 | -0.18 | 22 | 22 | 21.86 | 13072 |
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
