Hot Features
プレミアム
CoreCard Corporation (CCRD)
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 | -0.81 | -3.3948030176 | 23.86 | 24.4 | 21.5 | 14888 | 23.35785804 | CS |
| 4 | -0.55 | -2.33050847458 | 23.6 | 24.79 | 21.13 | 20612 | 23.05267468 | CS |
| 12 | 4.15 | 21.9576719577 | 18.9 | 24.97 | 18.55 | 41094 | 22.47253814 | CS |
| 26 | 10.79 | 88.0097879282 | 12.26 | 24.97 | 12.12 | 35168 | 18.84040543 | CS |
| 52 | 9.47 | 69.734904271 | 13.58 | 24.97 | 10.0201 | 41053 | 15.47022483 | CS |
| 156 | -10.25 | -30.7807807808 | 33.3 | 35.48 | 10.0201 | 39407 | 21.06506599 | CS |
| 260 | -17.63 | -43.3382497542 | 40.68 | 40.94 | 10.0201 | 38768 | 21.45474991 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.05 | -0.79 | -3.31 | 25.74 | 25.74 | 22.81 | 12575 |
| 1739490000 | 23.84 | 0.75 | 3.25 | 22.36 | 24.13 | 22.36 | 18411 |
| 1739403600 | 23.09 | 0.21 | 0.92 | 21.5 | 23.31 | 21.5 | 12971 |
| 1739317200 | 22.88 | -0.46 | -1.97 | 23.41 | 23.41 | 22.63 | 14067 |
| 1739230800 | 23.34 | -0.11 | -0.47 | 23.97 | 23.97 | 23.11 | 12288 |
| 1738971600 | 23.45 | -0.86 | -3.54 | 23.86 | 24.4 | 23.34 | 17500 |
| 1738885200 | 24.31 | 1.24 | 5.37 | 23.09 | 24.79 | 22.6939 | 52282 |
| 1738798800 | 23.07 | -0.42 | -1.79 | 23.69 | 23.69 | 22.78 | 11970 |
| 1738712400 | 23.49 | 0.37 | 1.60 | 23.12 | 24 | 22.53 | 39684 |
| 1738626000 | 23.12 | 0.01 | 0.04 | 22.98 | 23.28 | 22.52 | 16169 |
| 1738366800 | 23.11 | 0.63 | 2.80 | 22.74 | 23.25 | 22 | 22496 |
| 1738280400 | 22.48 | -0.28 | -1.23 | 22.4 | 22.92 | 22.12 | 22999 |
| 1738194000 | 22.76 | 0.65 | 2.94 | 22.09 | 22.78 | 21.81 | 12676 |
| 1738107600 | 22.11 | 0.48 | 2.22 | 21.43 | 22.39 | 21.226 | 18430 |
| 1738021200 | 21.63 | -0.43 | -1.95 | 21.98 | 21.98 | 21.13 | 15500 |
| 1737762000 | 22.06 | -0.33 | -1.47 | 22.77 | 22.77 | 21.97 | 20836 |
| 1737675600 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1737589200 | 22.39 | -0.25 | -1.10 | 22.62 | 22.89 | 22.22 | 23848 |
| 1737502800 | 22.64 | -0.11 | -0.48 | 23.02 | 23.49 | 22.64 | 24275 |
| 1737157200 | 22.75 | -1.08 | -4.53 | 23.6 | 23.77 | 22.5 | 16411 |
| 1737070800 | 23.83 | 1.08 | 4.75 | 22.75 | 23.88 | 22.1107 | 31508 |
| 1736984400 | 22.75 | 0.13 | 0.57 | 23.27 | 23.27 | 22.53 | 13225 |
| 1736898000 | 22.62 | 0.17 | 0.76 | 23.33 | 23.33 | 22 | 27937 |
| 1736811600 | 22.45 | -0.27 | -1.19 | 22.24 | 22.77 | 21.61 | 34402 |
| 1736552400 | 22.72 | -0.89 | -3.77 | 23.22 | 23.22 | 22.46 | 23759 |
| 1736379600 | 23.61 | -0.1 | -0.42 | 23.44 | 23.98 | 22.7872 | 47194 |
| 1736293200 | 23.71 | 0.07 | 0.30 | 23.9 | 23.9661 | 22.9 | 39088 |
| 1736206800 | 23.64 | -0.71 | -2.92 | 24.98 | 24.98 | 23.506 | 66489 |
| 1735947600 | 24.35 | 1.35 | 5.87 | 23.06 | 24.35 | 22.57 | 147183 |
| 1735861200 | 23 | 0.3 | 1.32 | 23 | 23.4 | 22.71 | 64952 |
| 1735688400 | 22.7 | 1.02 | 4.70 | 21.86 | 23.045 | 21.74 | 95692 |
| 1735602000 | 21.68 | 0.58 | 2.75 | 21.425 | 21.745 | 21.125 | 74436 |
| 1735342800 | 21.1 | 0.08 | 0.38 | 21.82 | 21.82 | 20.234 | 55247 |
| 1735256400 | 21.02 | -0.75 | -3.45 | 21.49 | 21.62 | 20.53 | 61884 |
| 1735077840 | 21.77 | 0.29 | 1.35 | 21.45 | 21.77 | 21.3394 | 11278 |
| 1734997200 | 21.48 | -0.1 | -0.46 | 21.15 | 21.5 | 21.13 | 46467 |
| 1734738000 | 21.58 | 0.06 | 0.28 | 21.63 | 21.815 | 21.4 | 86547 |
| 1734651600 | 21.52 | -0.16 | -0.74 | 21.98 | 22.09 | 21.26 | 46447 |
| 1734565200 | 21.68 | -0.58 | -2.61 | 22.46 | 22.863 | 21.5 | 45729 |
| 1734478800 | 22.26 | 0.31 | 1.41 | 21.79 | 22.37 | 21.79 | 49348 |
| 1734392400 | 21.95 | -0.35 | -1.57 | 22.54 | 22.59 | 21.82 | 41031 |
| 1734133200 | 22.3 | -0.45 | -1.98 | 22.6 | 22.86 | 22.115 | 26738 |
| 1734046800 | 22.75 | -0.08 | -0.35 | 23.03 | 23.05 | 22.56 | 31350 |
| 1733960400 | 22.83 | 0.15 | 0.66 | 22.67 | 23.335 | 22.6 | 42468 |
| 1733874000 | 22.68 | -0.55 | -2.37 | 23.27 | 24.1637 | 22.62 | 34200 |
| 1733787600 | 23.23 | -0.62 | -2.60 | 24.02 | 24.02 | 23.015 | 34678 |
| 1733528400 | 23.85 | 0.77 | 3.34 | 22.99 | 24.215 | 22.5693 | 47367 |
| 1733442000 | 23.08 | -0.09 | -0.39 | 23.59 | 24 | 22.93 | 49037 |
| 1733355600 | 23.17 | 1.26 | 5.75 | 21.93 | 23.18 | 21.58 | 117752 |
| 1733269200 | 21.91 | 0.37 | 1.72 | 21.68 | 21.945 | 21.26 | 77507 |
| 1733182800 | 21.54 | 0.56 | 2.67 | 21.02 | 21.68 | 20.54 | 44684 |
| 1732917840 | 20.98 | -0.38 | -1.78 | 21.26 | 21.55 | 20.57 | 22519 |
| 1732750800 | 21.36 | -0.12 | -0.56 | 21.35 | 21.68 | 21.09 | 23426 |
| 1732664400 | 21.48 | 0.81 | 3.92 | 20.64 | 21.97 | 20.1 | 56023 |
| 1732578000 | 20.67 | 0.96 | 4.87 | 20.01 | 20.8028 | 19.8393 | 59214 |
| 1732318800 | 19.71 | 1.06 | 5.68 | 18.88 | 19.819 | 18.55 | 86501 |
| 1732232400 | 18.65 | 0.06 | 0.32 | 18.71 | 19.205 | 18.37 | 47924 |
| 1732146000 | 18.59 | 0.7 | 3.91 | 17.98 | 18.81 | 17.955 | 63023 |
| 1732059600 | 17.89 | -0.06 | -0.33 | 17.83 | 18.13 | 17.5435 | 48213 |
| 1731973200 | 17.95 | -0.15 | -0.83 | 17.96 | 18.13 | 17.83 | 57188 |
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
