Hot Features
プレミアム
Chegg Inc (CHGG)
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 | -0.26 | -23.8532110092 | 1.09 | 1.23 | 0.8 | 5150585 | 0.93978878 | CS |
| 4 | -0.6 | -41.958041958 | 1.43 | 1.68 | 0.8 | 4439391 | 1.14595325 | CS |
| 12 | -1.3274 | -61.5277649022 | 2.1574 | 2.4 | 0.8 | 3441940 | 1.41857412 | CS |
| 26 | -0.97 | -53.8888888889 | 1.8 | 2.725 | 0.8 | 3778085 | 1.68096637 | CS |
| 52 | -7.51 | -90.0479616307 | 8.34 | 8.41 | 0.8 | 3714064 | 2.80749981 | CS |
| 156 | -29.63 | -97.2751149048 | 30.46 | 37.64 | 0.8 | 3145458 | 10.57551134 | CS |
| 260 | -37.61 | -97.8407908429 | 38.44 | 115.21 | 0.8 | 3036611 | 28.70213122 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 0.8 | -0.0727 | -8.33 | 0.87 | 0.87 | 0.8 | 4042688 |
| 1741390800 | 0.8727 | 0.015 | 1.75 | 0.8556 | 0.8934 | 0.8 | 7559186 |
| 1741304400 | 0.8577 | -0.0923 | -9.72 | 0.945 | 0.95 | 0.8577 | 4255060 |
| 1741218000 | 0.95 | -0.0378 | -3.83 | 0.9637 | 0.99 | 0.93 | 3549167 |
| 1741131600 | 0.9878 | -0.0522 | -5.02 | 1.03 | 1.035 | 0.9471 | 4232907 |
| 1741045200 | 1.04 | -0.05 | -4.59 | 1.09 | 1.23 | 1.03 | 6156605 |
| 1740786000 | 1.09 | 0.12 | 12.80 | 0.9744 | 1.1 | 0.9618 | 4040702 |
| 1740699600 | 0.9663 | -0.0637 | -6.18 | 1.02 | 1.0571 | 0.94 | 6904478 |
| 1740613200 | 1.03 | -0.04 | -3.74 | 1.07 | 1.17 | 1.02 | 5699181 |
| 1740526800 | 1.07 | -0.49 | -31.41 | 1.19 | 1.2098 | 1.01 | 16584653 |
| 1740440400 | 1.56 | 0.13 | 9.09 | 1.47 | 1.68 | 1.4 | 9652480 |
| 1740181200 | 1.43 | -0.04 | -2.72 | 1.51 | 1.5399 | 1.42 | 1799453 |
| 1740094800 | 1.47 | -0.03 | -2.00 | 1.52 | 1.58 | 1.45 | 1614685 |
| 1740008400 | 1.5 | -0.01 | -0.66 | 1.52 | 1.56 | 1.46 | 1626242 |
| 1739922000 | 1.51 | 0.05 | 3.42 | 1.49 | 1.52 | 1.42 | 1755293 |
| 1739576400 | 1.46 | 0.07 | 5.04 | 1.4 | 1.52 | 1.4 | 1966668 |
| 1739490000 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.455 | 1.3899999 | 1654588 |
| 1739403600 | 1.45 | 0.07 | 5.07 | 1.34 | 1.45 | 1.3 | 2220992 |
| 1739317200 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.435 | 1.3705 | 1377812 |
| 1739230800 | 1.4 | -0.02 | -1.41 | 1.43 | 1.45 | 1.4 | 1698278 |
| 1738971600 | 1.42 | 0.01 | 0.71 | 1.4 | 1.49 | 1.4 | 1874386 |
| 1738885200 | 1.41 | -0.08 | -5.37 | 1.48 | 1.49 | 1.3799999 | 3154385 |
| 1738798800 | 1.49 | 0 | 0.00 | 1.51 | 1.68 | 1.47 | 6789755 |
| 1738712400 | 1.49 | 0.05 | 3.47 | 1.46 | 1.52 | 1.43 | 1889624 |
| 1738626000 | 1.44 | -0.1 | -6.49 | 1.55 | 1.55 | 1.41 | 2038958 |
| 1738366800 | 1.54 | 0.01 | 0.65 | 1.51 | 1.555 | 1.5 | 2093342 |
| 1738280400 | 1.53 | -0.2 | -11.56 | 1.73 | 1.76 | 1.5 | 4670571 |
| 1738194000 | 1.73 | 0.12 | 7.45 | 1.6 | 1.74 | 1.6 | 2797275 |
| 1738107600 | 1.61 | 0.09 | 5.92 | 1.49 | 1.635 | 1.46 | 2623650 |
| 1738021200 | 1.52 | 0.05 | 3.40 | 1.46 | 1.57 | 1.45 | 2229926 |
| 1737762000 | 1.47 | -0.02 | -1.34 | 1.46 | 1.495 | 1.44 | 1442965 |
| 1737675600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737589200 | 1.49 | -0.02 | -1.32 | 1.53 | 1.57 | 1.49 | 2018869 |
| 1737502800 | 1.51 | 0.03 | 2.03 | 1.495 | 1.5399 | 1.4511 | 2701668 |
| 1737157200 | 1.48 | -0.06 | -3.90 | 1.57 | 1.6 | 1.45 | 3113975 |
| 1737070800 | 1.54 | 0 | 0.00 | 1.52 | 1.56 | 1.48 | 1462717 |
| 1736984400 | 1.54 | 0.04 | 2.67 | 1.53 | 1.56 | 1.47 | 2247050 |
| 1736898000 | 1.5 | -0.12 | -7.41 | 1.55 | 1.5799 | 1.43 | 6861908 |
| 1736811600 | 1.62 | -0.17 | -9.50 | 1.73 | 1.75 | 1.6001 | 1748528 |
| 1736552400 | 1.79 | 0.14 | 8.48 | 1.6399999 | 1.79 | 1.5801 | 2459443 |
| 1736379600 | 1.65 | -0.16 | -8.84 | 1.7248 | 1.73 | 1.6201 | 2056346 |
| 1736293200 | 1.81 | 0.04 | 2.26 | 1.775 | 1.87 | 1.77 | 2447692 |
| 1736206800 | 1.77 | 0.12 | 7.27 | 1.685 | 1.8 | 1.65 | 2707955 |
| 1735947600 | 1.65 | -0.03 | -1.79 | 1.645 | 1.67 | 1.6 | 2599381 |
| 1735861200 | 1.68 | 0.07 | 4.35 | 1.66 | 1.79 | 1.6400999 | 2993037 |
| 1735688400 | 1.61 | 0.08 | 5.23 | 1.54 | 1.66 | 1.535 | 3798307 |
| 1735602000 | 1.53 | -0.05 | -3.16 | 1.56 | 1.565 | 1.49 | 3704479 |
| 1735342800 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.68 | 1.57 | 2531743 |
| 1735256400 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.6399999 | 1.54 | 3449153 |
| 1735077840 | 1.61 | -0.04 | -2.42 | 1.65 | 1.66 | 1.59 | 1131861 |
| 1734997200 | 1.65 | -0.12 | -6.78 | 1.76 | 1.77 | 1.6399999 | 3175627 |
| 1734738000 | 1.77 | -0.08 | -4.32 | 1.82 | 1.86 | 1.77 | 3851190 |
| 1734651600 | 1.85 | -0.12 | -6.09 | 1.985 | 1.9897 | 1.78 | 3316074 |
| 1734565200 | 1.97 | -0.22 | -10.05 | 2.215 | 2.215 | 1.93 | 2807807 |
| 1734478800 | 2.19 | -0.13 | -5.60 | 2.33 | 2.4 | 2.18 | 2917891 |
| 1734392400 | 2.32 | 0.13 | 5.94 | 2.1574 | 2.38 | 2.08 | 3808793 |
| 1734133200 | 2.19 | -0.05 | -2.23 | 2.225 | 2.24 | 2.089 | 4320157 |
| 1734046800 | 2.24 | -0.06 | -2.61 | 2.31 | 2.32 | 2.2 | 3266106 |
| 1733960400 | 2.3 | -0.16 | -6.50 | 2.48 | 2.515 | 2.2799999 | 4323952 |
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
