Hot Features
プレミアム
Crown Holdings Inc (CCK)
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 | -2.6 | -3.14351348084 | 82.71 | 83.22 | 80.08 | 665239 | 81.42446073 | CS |
| 4 | -8.8 | -9.89764930829 | 88.91 | 89.06 | 80.08 | 1346332 | 84.50570805 | CS |
| 12 | -12.72 | -13.7024668749 | 92.83 | 98.46 | 80.08 | 1199702 | 89.83441312 | CS |
| 26 | 8.14 | 11.3102681673 | 71.97 | 98.46 | 71.615 | 1165365 | 88.65037189 | CS |
| 52 | -10.98 | -12.0540125151 | 91.09 | 98.46 | 69.61 | 1147141 | 84.30967964 | CS |
| 156 | -28.94 | -26.5382851903 | 109.05 | 130.42 | 66 | 1212502 | 89.28048812 | CS |
| 260 | 8.11 | 11.2638888889 | 72 | 130.42 | 42.97 | 1138928 | 88.2892852 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 80.54 | -0.67 | -0.83 | 81.16 | 81.44 | 80.18 | 890844 |
| 1735861200 | 81.21 | -1.48 | -1.79 | 82.94 | 83.22 | 81.065 | 698854 |
| 1735688400 | 82.69 | 0.8 | 0.98 | 82.15 | 82.71 | 81.82 | 540136 |
| 1735602000 | 81.89 | -1.3 | -1.56 | 82.71 | 82.93 | 81.5 | 539103 |
| 1735342800 | 83.19 | 0.02 | 0.02 | 82.75 | 83.65 | 82.4 | 492768 |
| 1735256400 | 83.17 | -0.53 | -0.63 | 83.13 | 83.76 | 82.95 | 596383 |
| 1735077840 | 83.7 | 0.28 | 0.34 | 83.34 | 83.78 | 82.8 | 414143 |
| 1734997200 | 83.42 | 0.37 | 0.45 | 82.42 | 83.44 | 81.96 | 1222072 |
| 1734738000 | 83.05 | 0.81 | 0.98 | 82.3 | 83.74 | 82.135 | 6174480 |
| 1734651600 | 82.24 | -0.63 | -0.76 | 82.82 | 83.45 | 81.61 | 1889958 |
| 1734565200 | 82.87 | -2.5 | -2.93 | 85.3 | 86.18 | 82.77 | 1596143 |
| 1734478800 | 85.37 | -1.15 | -1.33 | 85.95 | 86.984 | 85.02 | 1410979 |
| 1734392400 | 86.52 | -1.36 | -1.55 | 87.46 | 87.9 | 86.5 | 973888 |
| 1734133200 | 87.88 | -0.2 | -0.23 | 87.54 | 88.12 | 87.08 | 1088126 |
| 1734046800 | 88.08 | 0.1 | 0.11 | 87.7 | 88.83 | 87.22 | 1198652 |
| 1733960400 | 87.98 | 0.26 | 0.30 | 87.69 | 88.35 | 87.42 | 1496785 |
| 1733874000 | 87.72 | -0.5 | -0.57 | 88.22 | 88.65 | 87 | 1711083 |
| 1733787600 | 88.22 | -0.16 | -0.18 | 88.72 | 89.06 | 88.1 | 1432710 |
| 1733528400 | 88.38 | -1.18 | -1.32 | 90 | 90.6 | 88.1711 | 1884338 |
| 1733442000 | 89.56 | -2.5 | -2.72 | 92.03 | 92.39 | 87.21 | 2636811 |
| 1733355600 | 92.06 | 0.05 | 0.05 | 91.49 | 92.85 | 90.785 | 1189283 |
| 1733269200 | 92.01 | -0.4 | -0.43 | 92.39 | 92.64 | 91.525 | 853958 |
| 1733182800 | 92.41 | 0.32 | 0.35 | 92.04 | 92.68 | 90.85 | 620055 |
| 1732917840 | 92.09 | -0.93 | -1.00 | 92.8 | 93.18 | 91.93 | 420081 |
| 1732750800 | 93.02 | 0.8 | 0.87 | 92.7 | 93.72 | 92.32 | 1015651 |
| 1732664400 | 92.22 | -0.4 | -0.43 | 92.51 | 92.51 | 91.37 | 1124390 |
| 1732578000 | 92.62 | -0.2 | -0.22 | 93.01 | 93.85 | 92.38 | 1823178 |
| 1732318800 | 92.82 | 1.81 | 1.99 | 91.61 | 93.2434 | 91.165 | 976498 |
| 1732232400 | 91.01 | 0.73 | 0.81 | 90.1 | 91.21 | 89.91 | 1481159 |
| 1732146000 | 90.28 | 0.74 | 0.83 | 89.41 | 90.47 | 89.24 | 891716 |
| 1732059600 | 89.54 | 0.16 | 0.18 | 89.07 | 89.74 | 88.865 | 1246449 |
| 1731973200 | 89.38 | -0.48 | -0.53 | 89.71 | 90.46 | 88.77 | 1452227 |
| 1731714000 | 89.86 | -0.2 | -0.22 | 89.63 | 90.41 | 89.31 | 1726684 |
| 1731627600 | 90.06 | -2.19 | -2.37 | 92.16 | 92.16 | 89.4 | 2188993 |
| 1731541200 | 92.25 | -1.74 | -1.85 | 93.3 | 94.53 | 91.96 | 1546388 |
| 1731454800 | 93.99 | -0.08 | -0.09 | 94.21 | 94.92 | 93.55 | 733617 |
| 1731368400 | 94.07 | 0.67 | 0.72 | 93.49 | 94.66 | 93.15 | 612116 |
| 1731109200 | 93.4 | 0.48 | 0.52 | 93.19 | 93.915 | 92.3984 | 750539 |
| 1731022800 | 92.92 | -1.08 | -1.15 | 94.35 | 94.54 | 92.72 | 1129613 |
| 1730936400 | 94 | 0.1 | 0.11 | 96.73 | 96.73 | 92.27 | 1050099 |
| 1730850000 | 93.9 | 0.78 | 0.84 | 93.1 | 94.01 | 92.825 | 729790 |
| 1730763600 | 93.12 | -0.64 | -0.68 | 93.84 | 94.32 | 92.94 | 588028 |
| 1730500800 | 93.76 | 0.21 | 0.22 | 93.96 | 94.22 | 93.16 | 793525 |
| 1730414400 | 93.55 | -2.13 | -2.23 | 95.93 | 96.05 | 93.5 | 1018045 |
| 1730328000 | 95.68 | 0.95 | 1.00 | 94.36 | 95.855 | 94.17 | 953543 |
| 1730241600 | 94.73 | -0.35 | -0.37 | 94.68 | 95.38 | 93.99 | 770984 |
| 1730155200 | 95.08 | 1.38 | 1.47 | 94.04 | 95.73 | 93.66 | 706330 |
| 1729896000 | 93.7 | -1.5 | -1.58 | 95.41 | 95.89 | 93.53 | 709754 |
| 1729809600 | 95.2 | -0.73 | -0.76 | 95.9 | 95.9 | 94.645 | 633129 |
| 1729723200 | 95.93 | -0.24 | -0.25 | 96.45 | 96.83 | 95.36 | 1059194 |
| 1729636800 | 96.17 | -0.15 | -0.16 | 96.26 | 96.34 | 95.45 | 987512 |
| 1729550400 | 96.32 | -1.43 | -1.46 | 97.07 | 97.85 | 96.16 | 1448496 |
| 1729291200 | 97.75 | 3.91 | 4.17 | 97.5 | 98.46 | 95.22 | 2765414 |
| 1729204800 | 93.84 | -0.2 | -0.21 | 93.5 | 94.39 | 93.5 | 1402220 |
| 1729118400 | 94.04 | -0.06 | -0.06 | 93.69 | 95.05 | 93.28 | 701561 |
| 1729032000 | 94.1 | 0.64 | 0.68 | 92.9 | 94.29 | 92.81 | 966319 |
| 1728945600 | 93.46 | 0.68 | 0.73 | 92.83 | 94.16 | 92.6 | 757908 |
| 1728686400 | 92.78 | 1.18 | 1.29 | 92.57 | 92.98 | 91.59 | 2132945 |
| 1728600000 | 91.6 | -1 | -1.08 | 92.6 | 92.64 | 90.99 | 3637298 |
| 1728513600 | 92.6 | 0.35 | 0.38 | 91.78 | 93.2 | 91.78 | 808994 |
| 1728427200 | 92.25 | 0.15 | 0.16 | 91.73 | 92.34 | 91.31 | 1092798 |
| 1728340800 | 92.1 | -1.68 | -1.79 | 93 | 93.29 | 91.415 | 904305 |
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
