Hot Features
プレミアム
Chimera Investment Corporation (CIMO)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.13 | 0.514240506329 | 25.28 | 25.45 | 25.24 | 3638 | 25.35089187 | CS |
| 4 | 0.13 | 0.514240506329 | 25.28 | 25.5 | 25.05 | 5146 | 25.26948013 | CS |
| 12 | 0.09 | 0.355450236967 | 25.32 | 25.8 | 25.05 | 6485 | 25.41453307 | CS |
| 26 | -0.01 | -0.0393391030685 | 25.42 | 25.85 | 24.65 | 7764 | 25.32498418 | CS |
| 52 | 0.11 | 0.434782608696 | 25.3 | 25.85 | 24.65 | 11258 | 25.33919766 | CS |
| 156 | 0.16 | 0.633663366337 | 25.25 | 26.25 | 24.12 | 13292 | 25.29825274 | CS |
| 260 | 0.16 | 0.633663366337 | 25.25 | 26.25 | 24.12 | 13292 | 25.29825274 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 25.41 | -0 | -0.00 | 25.3296 | 25.425 | 25.3296 | 2706 |
| 1782427200 | 25.4101 | 0.04 | 0.16 | 25.3198 | 25.45 | 25.31 | 6085 |
| 1782340800 | 25.37 | 0.05 | 0.20 | 25.32 | 25.38 | 25.3 | 2512 |
| 1782254400 | 25.32 | 0.08 | 0.32 | 25.24 | 25.32 | 25.24 | 3151 |
| 1782168000 | 25.24 | -0.04 | -0.16 | 25.28 | 25.3 | 25.24 | 2804 |
| 1781822400 | 25.28 | 0.03 | 0.12 | 25.21 | 25.3399 | 25.21 | 5735 |
| 1781736000 | 25.25 | 0 | 0.00 | 25.255 | 25.29 | 25.21 | 2254 |
| 1781649600 | 25.25 | 0.02 | 0.08 | 25.2 | 25.275 | 25.1926 | 2987 |
| 1781563200 | 25.2299 | 0.02 | 0.08 | 25.2 | 25.26 | 25.05 | 21535 |
| 1781304000 | 25.21 | -0.08 | -0.32 | 25.23 | 25.24 | 25.12 | 8369 |
| 1781217600 | 25.2899 | 0.02 | 0.08 | 25.24 | 25.2899 | 25.17 | 8931 |
| 1781131200 | 25.27 | 0 | 0.02 | 25.25 | 25.29 | 25.25 | 1880 |
| 1781044800 | 25.265 | 0.03 | 0.10 | 25.25 | 25.29 | 25.25 | 1452 |
| 1780958400 | 25.24 | 0 | 0.00 | 25.26 | 25.29 | 25.24 | 3291 |
| 1780699200 | 25.24 | -0.15 | -0.59 | 25.39 | 25.39 | 25.24 | 7519 |
| 1780612800 | 25.39 | 0.09 | 0.36 | 25.32 | 25.39 | 25.3 | 2427 |
| 1780526400 | 25.3 | 0 | 0.00 | 25.28 | 25.31 | 25.22 | 1030 |
| 1780440000 | 25.3 | 0.04 | 0.16 | 25.2 | 25.5 | 25.2 | 5218 |
| 1780353600 | 25.26 | 0.01 | 0.04 | 25.2 | 25.3 | 25.2 | 7217 |
| 1780094400 | 25.25 | -0.03 | -0.12 | 25.28 | 25.28 | 25.22 | 3374 |
| 1780008000 | 25.2801 | -0.08 | -0.31 | 25.4 | 25.4 | 25.2801 | 1532 |
| 1779921600 | 25.3589 | 0.14 | 0.55 | 25.3 | 25.36 | 25.25 | 4003 |
| 1779835200 | 25.22 | -0.01 | -0.04 | 25.22 | 25.265 | 25.21 | 9395 |
| 1779489600 | 25.23 | -0.1 | -0.39 | 25.4 | 25.4 | 25.19 | 6966 |
| 1779403200 | 25.33 | 0.05 | 0.20 | 25.292 | 25.33 | 25.292 | 1133 |
| 1779316800 | 25.28 | 0.05 | 0.20 | 25.21 | 25.38 | 25.18 | 9869 |
| 1779230400 | 25.23 | -0.12 | -0.47 | 25.39 | 25.39 | 25.16 | 6089 |
| 1779144000 | 25.35 | 0.1 | 0.40 | 25.3 | 25.3999 | 25.29 | 10404 |
| 1778884800 | 25.25 | 0.03 | 0.12 | 25.24 | 25.25 | 25.2 | 1799 |
| 1778798400 | 25.22 | -0.04 | -0.16 | 25.22 | 25.26 | 25.19 | 1125 |
| 1778712000 | 25.26 | 0.01 | 0.04 | 25.21 | 25.29 | 25.183 | 4952 |
| 1778625600 | 25.25 | -0.07 | -0.28 | 25.25 | 25.3399 | 25.23 | 4830 |
| 1778539200 | 25.32 | 0.04 | 0.16 | 25.3 | 25.32 | 25.251 | 4029 |
| 1778280000 | 25.28 | -0.02 | -0.08 | 25.325 | 25.325 | 25.23 | 7490 |
| 1778193600 | 25.3 | -0.03 | -0.10 | 25.34 | 25.34 | 25.3 | 1072 |
| 1778107200 | 25.325 | 0.04 | 0.18 | 25.3 | 25.34 | 25.3 | 3993 |
| 1778020800 | 25.28 | 0.03 | 0.12 | 25.12 | 25.3001 | 25.12 | 12649 |
| 1777934400 | 25.25 | 0 | 0.00 | 25.25 | 25.3 | 25.215 | 8515 |
| 1777675200 | 25.25 | -0.43 | -1.67 | 25.1301 | 25.28 | 25.1301 | 14257 |
| 1777588800 | 25.68 | 0 | 0.00 | 25.68 | 25.7 | 25.68 | 9135 |
| 1777502400 | 25.6799 | 0.04 | 0.18 | 25.64 | 25.68 | 25.57 | 6876 |
| 1777416000 | 25.635 | -0.03 | -0.10 | 25.61 | 25.7 | 25.61 | 11401 |
| 1777329600 | 25.66 | -0.03 | -0.10 | 25.68 | 25.68 | 25.57 | 28687 |
| 1777070400 | 25.685 | 0.04 | 0.14 | 25.68 | 25.75 | 25.65 | 4200 |
| 1776984000 | 25.65 | -0.03 | -0.12 | 25.68 | 25.68 | 25.6 | 6862 |
| 1776897600 | 25.68 | -0.1 | -0.39 | 25.68 | 25.72 | 25.58 | 6467 |
| 1776811200 | 25.78 | 0.06 | 0.23 | 25.63 | 25.8 | 25.63 | 9831 |
| 1776724800 | 25.7199 | 0.05 | 0.19 | 25.67 | 25.7199 | 25.52 | 13949 |
| 1776465600 | 25.67 | 0.02 | 0.08 | 25.56 | 25.7 | 25.56 | 2156 |
| 1776379200 | 25.65 | -0.03 | -0.11 | 25.54 | 25.69 | 25.53 | 11285 |
| 1776292800 | 25.678 | 0.14 | 0.56 | 25.475 | 25.678 | 25.45 | 7954 |
| 1776206400 | 25.535 | 0.11 | 0.45 | 25.42 | 25.59 | 25.42 | 9429 |
| 1776120000 | 25.42 | -0.03 | -0.12 | 25.4 | 25.45 | 25.4 | 6439 |
| 1775860800 | 25.45 | 0.06 | 0.26 | 25.38 | 25.45 | 25.3201 | 3663 |
| 1775774400 | 25.385 | 0.01 | 0.02 | 25.43 | 25.43 | 25.3201 | 2630 |
| 1775688000 | 25.38 | 0.15 | 0.59 | 25.2 | 25.38 | 25.2 | 3926 |
| 1775601600 | 25.23 | -0.02 | -0.08 | 25.3 | 25.3 | 25.19 | 3251 |
| 1775515200 | 25.25 | -0.01 | -0.04 | 25.32 | 25.38 | 25.24 | 9622 |
| 1775169600 | 25.26 | -0.07 | -0.28 | 25.26 | 25.26 | 25.16 | 2216 |
| 1775083200 | 25.33 | 0.31 | 1.24 | 25.06 | 25.47 | 25.0599 | 12902 |
| 1774996800 | 25.0199 | 0.11 | 0.44 | 24.98 | 25.06 | 24.9001 | 7980 |
| 1774910400 | 24.91 | 0.08 | 0.32 | 24.84 | 24.98 | 24.83 | 6748 |
| 1774651200 | 24.83 | -0.04 | -0.16 | 24.89 | 24.89 | 24.75 | 6135 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
