Hot Features
プレミアム
Centerra Gold Inc (CGAU)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.3864 | 6.57858894034 | 5.8736 | 6.275 | 5.76 | 940579 | 6.01809192 | CS |
| 4 | -1.16 | -15.6334231806 | 7.42 | 7.51 | 5.76 | 989030 | 6.35229774 | CS |
| 12 | -0.89 | -12.4475524476 | 7.15 | 7.82 | 5.76 | 989207 | 6.84596679 | CS |
| 26 | -1.1 | -14.9456521739 | 7.36 | 7.82 | 5.76 | 837566 | 6.87171962 | CS |
| 52 | 0.58 | 10.2112676056 | 5.68 | 7.82 | 4.465 | 614849 | 6.54876437 | CS |
| 156 | -1.52 | -19.5372750643 | 7.78 | 10.57 | 3.77 | 309545 | 6.40190852 | CS |
| 260 | -2.72 | -30.289532294 | 8.98 | 10.57 | 3.77 | 271508 | 6.47128065 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.24 | -0.02 | -0.32 | 6.25 | 6.3 | 6.212 | 483459 |
| 1732232400 | 6.26 | 0.2 | 3.30 | 6.16 | 6.275 | 6.16 | 806671 |
| 1732146000 | 6.0599999 | 0.04 | 0.66 | 5.96 | 6.065 | 5.945 | 1161379 |
| 1732059600 | 6.0199999 | 0.06 | 1.01 | 6 | 6.075 | 5.965 | 782911 |
| 1731973200 | 5.96 | 0.18 | 3.11 | 5.97 | 6.0199999 | 5.92 | 1219083 |
| 1731714000 | 5.78 | -0.07 | -1.20 | 5.8736 | 5.91 | 5.76 | 732853 |
| 1731627600 | 5.85 | -0.07 | -1.18 | 5.9 | 5.9349999 | 5.8099999 | 1130270 |
| 1731541200 | 5.92 | -0.23 | -3.74 | 6.19 | 6.19 | 5.8949999 | 1601048 |
| 1731454800 | 6.15 | -0.06 | -0.97 | 6.21 | 6.24 | 6.01 | 1111569 |
| 1731368400 | 6.21 | -0.25 | -3.87 | 6.265 | 6.34 | 6.1 | 1229336 |
| 1731109200 | 6.46 | -0.04 | -0.62 | 6.405 | 6.49 | 6.365 | 801928 |
| 1731022800 | 6.5 | 0.3 | 4.84 | 6.32 | 6.545 | 6.25 | 1064465 |
| 1730936400 | 6.2 | -0.16 | -2.52 | 5.98 | 6.28 | 5.96 | 1253631 |
| 1730850000 | 6.36 | -0.01 | -0.16 | 6.35 | 6.6 | 6.345 | 939682 |
| 1730763600 | 6.37 | -0.15 | -2.30 | 6.5599999 | 6.5599999 | 6.33 | 938477 |
| 1730500800 | 6.5199999 | -0.56 | -7.91 | 6.77 | 6.91 | 6.44 | 1601932 |
| 1730414400 | 7.08 | -0.18 | -2.48 | 7.09 | 7.275 | 6.96 | 965167 |
| 1730328000 | 7.26 | -0.05 | -0.68 | 7.37 | 7.37 | 7.12 | 580798 |
| 1730241600 | 7.31 | 0.15 | 2.09 | 7.23 | 7.345 | 7.21 | 576347 |
| 1730155200 | 7.16 | -0.09 | -1.24 | 7.26 | 7.3 | 7.16 | 523119 |
| 1729896000 | 7.25 | -0.25 | -3.33 | 7.42 | 7.51 | 7.24 | 759930 |
| 1729809600 | 7.5 | 0.05 | 0.67 | 7.53 | 7.53 | 7.29 | 890134 |
| 1729723200 | 7.45 | -0.15 | -1.97 | 7.52 | 7.52 | 7.392519 | 976296 |
| 1729636800 | 7.6 | 0.05 | 0.66 | 7.62 | 7.67 | 7.53 | 704782 |
| 1729550400 | 7.55 | 0.06 | 0.80 | 7.65 | 7.65 | 7.5 | 808481 |
| 1729291200 | 7.49 | 0.32 | 4.46 | 7.31 | 7.525 | 7.26 | 1942370 |
| 1729204800 | 7.17 | 0.01 | 0.14 | 7.25 | 7.26 | 7.14 | 1199766 |
| 1729118400 | 7.16 | 0.01 | 0.14 | 7.28 | 7.3 | 7.16 | 396713 |
| 1729032000 | 7.15 | 0.03 | 0.42 | 7.11 | 7.16 | 7.03 | 432574 |
| 1728945600 | 7.12 | 0.01 | 0.14 | 7.08 | 7.16 | 7.05 | 251616 |
| 1728686400 | 7.11 | 0.03 | 0.42 | 7.1 | 7.1894 | 7.07 | 692465 |
| 1728600000 | 7.08 | 0.22 | 3.21 | 6.86 | 7.12 | 6.85 | 822853 |
| 1728513600 | 6.86 | -0.03 | -0.44 | 6.84 | 6.86 | 6.68 | 568078 |
| 1728427200 | 6.89 | -0.04 | -0.58 | 6.94 | 6.94 | 6.8 | 487799 |
| 1728340800 | 6.93 | -0.2 | -2.81 | 7.11 | 7.11 | 6.8615 | 623337 |
| 1728081600 | 7.13 | -0.1 | -1.38 | 7.25 | 7.305 | 7.12 | 549163 |
| 1727995200 | 7.23 | 0 | 0.00 | 7.14 | 7.28 | 7.11 | 1017626 |
| 1727908800 | 7.23 | -0.02 | -0.28 | 7.2292 | 7.285 | 7.135 | 706765 |
| 1727822400 | 7.25 | 0.09 | 1.26 | 7.26 | 7.3 | 7.15 | 815784 |
| 1727735520 | 7.16 | -0.26 | -3.50 | 7.29 | 7.32 | 7.0612 | 1030280 |
| 1727476800 | 7.42 | -0.37 | -4.75 | 7.79 | 7.8 | 7.395 | 1139751 |
| 1727390400 | 7.79 | 0.3 | 4.01 | 7.56 | 7.82 | 7.555 | 1586240 |
| 1727304000 | 7.49 | 0.01 | 0.13 | 7.48 | 7.585 | 7.435 | 863145 |
| 1727217600 | 7.48 | 0.36 | 5.06 | 7.19 | 7.565 | 7.17 | 1672977 |
| 1727131200 | 7.12 | 0.19 | 2.74 | 6.97 | 7.315 | 6.97 | 1365923 |
| 1726872000 | 6.93 | 0.03 | 0.43 | 7.06 | 7.11 | 6.9 | 6124307 |
| 1726785600 | 6.9 | 0.13 | 1.92 | 6.8899 | 6.94 | 6.84 | 1002044 |
| 1726699200 | 6.77 | -0.11 | -1.60 | 6.91 | 7.13 | 6.76 | 1112284 |
| 1726612800 | 6.88 | 0 | 0.00 | 6.83 | 6.935 | 6.825 | 977888 |
| 1726526400 | 6.88 | -0.01 | -0.15 | 6.9 | 6.91 | 6.76 | 1128420 |
| 1726267200 | 6.89 | -0.09 | -1.29 | 7.04 | 7.055 | 6.835 | 952128 |
| 1726180800 | 6.98 | 0.36 | 5.44 | 6.77 | 7.0499 | 6.76 | 588067 |
| 1726094400 | 6.62 | 0.01 | 0.15 | 6.58 | 6.65 | 6.46 | 433637 |
| 1726008000 | 6.61 | 0.14 | 2.16 | 6.445 | 6.64 | 6.43 | 466287 |
| 1725921600 | 6.47 | 0.08 | 1.25 | 6.41 | 6.5199999 | 6.41 | 600899 |
| 1725662400 | 6.39 | -0.31 | -4.63 | 6.72 | 6.72 | 6.315 | 925502 |
| 1725576000 | 6.7 | 0.1 | 1.52 | 6.74 | 6.81 | 6.695 | 508810 |
| 1725489600 | 6.6 | -0.05 | -0.75 | 6.6 | 6.7 | 6.55 | 450217 |
| 1725403200 | 6.65 | -0.43 | -6.07 | 6.89 | 6.89 | 6.565 | 1378657 |
| 1725057600 | 7.08 | -0.07 | -0.98 | 7.15 | 7.195 | 7.06 | 388576 |
| 1724971200 | 7.15 | 0.03 | 0.42 | 7.12 | 7.205 | 7.11 | 470152 |
| 1724884800 | 7.12 | -0.23 | -3.13 | 7.27 | 7.28 | 7.055 | 632270 |
| 1724798400 | 7.35 | -0.07 | -0.94 | 7.42 | 7.42 | 7.29 | 723533 |
| 1724712000 | 7.42 | 0.11 | 1.50 | 7.4 | 7.435 | 7.205 | 886918 |
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
