
Civitas Resources Inc (CIVI)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 0.315519621376 | 50.71 | 51.545 | 48.01 | 1121798 | 49.72800216 | CS |
4 | -1.54 | -2.93837053997 | 52.41 | 53.44 | 47.6505 | 1144720 | 50.26775663 | CS |
12 | 0.01 | 0.0196618167519 | 50.86 | 55.35 | 42.32 | 1306072 | 48.76244547 | CS |
26 | -12.23 | -19.381933439 | 63.1 | 63.82 | 42.32 | 1211100 | 51.1088209 | CS |
52 | -12.21 | -19.3563728599 | 63.08 | 78.63 | 42.32 | 1288720 | 61.27474208 | CS |
156 | 3.32 | 6.98212407992 | 47.55 | 86.578 | 42.32 | 1051666 | 65.01564054 | CS |
260 | 33.11 | 186.43018018 | 17.76 | 86.578 | 17.76 | 677192 | 64.09668499 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 50.87 | 0.63 | 1.25 | 50.86 | 51.545 | 49.51 | 1286446 |
1739576400 | 50.24 | 1.21 | 2.47 | 49.5 | 50.35 | 49.31 | 875368 |
1739490000 | 49.03 | 0.28 | 0.57 | 48.86 | 49.29 | 48.01 | 1274706 |
1739403600 | 48.75 | -2.83 | -5.49 | 50.71 | 51.52 | 48.68 | 1050670 |
1739317200 | 51.58 | 1.04 | 2.06 | 50.92 | 52.22 | 50.75 | 1076212 |
1739230800 | 50.54 | 2.66 | 5.56 | 48.52 | 50.7 | 48.5145 | 1127668 |
1738971600 | 47.88 | -0.21 | -0.44 | 48.22 | 48.55 | 47.6505 | 1263527 |
1738885200 | 48.09 | -1.04 | -2.12 | 49.52 | 49.7 | 47.78 | 1187777 |
1738798800 | 49.13 | -1.22 | -2.42 | 50.23 | 50.31 | 49.02 | 1180141 |
1738712400 | 50.35 | 0.45 | 0.90 | 49.35 | 50.91 | 48.91 | 1541041 |
1738626000 | 49.9 | -0.86 | -1.69 | 50.41 | 51.17 | 49.3 | 1251729 |
1738366800 | 50.76 | -0.82 | -1.59 | 51.62 | 51.85 | 50.0401 | 1136222 |
1738280400 | 51.58 | -0.35 | -0.67 | 52.13 | 52.565 | 51.28 | 863570 |
1738194000 | 51.93 | 0.63 | 1.23 | 51.2 | 52 | 50.4017 | 1013543 |
1738107600 | 51.3 | 0.59 | 1.16 | 50.92 | 51.86 | 50.55 | 1172490 |
1738021200 | 50.71 | -0.46 | -0.90 | 51 | 52.21 | 50.46 | 1104018 |
1737762000 | 51.17 | -1 | -1.92 | 52.5 | 52.76 | 51.095 | 1277688 |
1737675600 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
1737589200 | 52.17 | -0.58 | -1.10 | 52.41 | 53.44 | 52.11 | 922135 |
1737502800 | 52.75 | -0.76 | -1.42 | 52.76 | 53.36 | 52.165 | 1573828 |
1737157200 | 53.51 | -1.24 | -2.26 | 54.62 | 54.9 | 52.89 | 1228262 |
1737070800 | 54.75 | -0.04 | -0.07 | 54.05 | 55.35 | 54.05 | 1812393 |
1736984400 | 54.79 | 1.22 | 2.28 | 54.4 | 55.068173 | 53.76 | 1816074 |
1736898000 | 53.57 | 0.85 | 1.61 | 52.36 | 54.18 | 52.13 | 1485679 |
1736811600 | 52.72 | 1.4 | 2.73 | 51.86 | 53.685 | 51.86 | 2060851 |
1736552400 | 51.32 | 2.42 | 4.95 | 50 | 51.845 | 50 | 1468884 |
1736379600 | 48.9 | -0.71 | -1.43 | 49.27 | 49.83 | 48.3 | 964706 |
1736293200 | 49.61 | 1.41 | 2.93 | 48.63 | 49.62 | 48.4714 | 960602 |
1736206800 | 48.2 | 0.21 | 0.44 | 48.44 | 49.65 | 47.8701 | 1514944 |
1735947600 | 47.99 | 0.29 | 0.61 | 47.81 | 48.68 | 47.8 | 918139 |
1735861200 | 47.7 | 1.83 | 3.99 | 46.74 | 48.05 | 46.61 | 944717 |
1735688400 | 45.87 | 1.25 | 2.80 | 44.68 | 45.94 | 44.44 | 853237 |
1735602000 | 44.62 | 0.95 | 2.18 | 44.08 | 45.24 | 43.6385 | 1129524 |
1735342800 | 43.67 | -0.18 | -0.41 | 43.92 | 44.7099 | 43.51 | 1050825 |
1735256400 | 43.85 | -0.1 | -0.23 | 43.89 | 44.305 | 43.43 | 1042096 |
1735077840 | 43.95 | 0.74 | 1.71 | 43.35 | 44.05 | 42.8086 | 498728 |
1734997200 | 43.21 | 0.38 | 0.89 | 42.87 | 43.21 | 42.32 | 1281843 |
1734738000 | 42.83 | 0.04 | 0.09 | 42.78 | 43.515 | 42.48 | 3890454 |
1734651600 | 42.79 | -0.71 | -1.63 | 44.51 | 44.78 | 42.48 | 2036523 |
1734565200 | 43.5 | -1.49 | -3.31 | 45.34 | 45.72 | 43.47 | 1493522 |
1734478800 | 44.99 | -0.61 | -1.34 | 45 | 45.1668 | 43.79 | 1338170 |
1734392400 | 45.6 | -2.45 | -5.10 | 47.42 | 47.58 | 45.53 | 2077151 |
1734133200 | 48.05 | -0.73 | -1.50 | 48.26 | 48.45 | 47.58 | 1476176 |
1734046800 | 48.78 | 0.24 | 0.49 | 48.42 | 48.87 | 47.77 | 1354116 |
1733960400 | 48.54 | 1.47 | 3.12 | 47.25 | 48.73 | 46.91 | 2044110 |
1733874000 | 47.07 | -0.28 | -0.59 | 47.54 | 47.87 | 46.93 | 915642 |
1733787600 | 47.35 | 0.39 | 0.83 | 47.87 | 48.425 | 47.25 | 1764444 |
1733528400 | 46.96 | -1.32 | -2.73 | 48.3 | 48.3 | 46.18 | 1443522 |
1733442000 | 48.28 | -0.32 | -0.66 | 49.26 | 49.69 | 48.24 | 1300718 |
1733355600 | 48.6 | -2.46 | -4.82 | 51.1 | 51.35 | 48.4 | 1500497 |
1733269200 | 51.06 | 0.17 | 0.33 | 51.5 | 51.6 | 50.39 | 747089 |
1733182800 | 50.89 | -0.99 | -1.91 | 52 | 52.16 | 50.25 | 1115513 |
1732917840 | 51.88 | 0.41 | 0.80 | 51.47 | 52.28 | 51.47 | 741960 |
1732750800 | 51.47 | 0.69 | 1.36 | 50.86 | 52.37 | 50.86 | 771933 |
1732664400 | 50.78 | -1.14 | -2.20 | 51.95 | 52.075 | 50.54 | 1053027 |
1732578000 | 51.92 | -0.88 | -1.67 | 53.21 | 53.49 | 51.73 | 1472434 |
1732318800 | 52.8 | 0.52 | 0.99 | 51.95 | 53.31 | 51.95 | 1273591 |
1732232400 | 52.28 | 0.68 | 1.32 | 52.16 | 52.785 | 52 | 938725 |
1732146000 | 51.6 | 0.69 | 1.36 | 50.77 | 51.93 | 50.77 | 1140143 |
1732059600 | 50.91 | -1.08 | -2.08 | 51.65 | 52.48 | 50.78 | 1180334 |
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