Hot Features
プレミアム
Clipper Realty Inc (CLPR)
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 | 1.36 | 28.3924843424 | 4.79 | 6.49 | 4.32 | 222848 | 5.74679744 | CS |
| 4 | 1.03 | 20.1171875 | 5.12 | 6.49 | 4.32 | 126232 | 5.28898801 | CS |
| 12 | 1.06 | 20.8251473477 | 5.09 | 7.12 | 4.32 | 112810 | 5.8237637 | CS |
| 26 | 2.47 | 67.1195652174 | 3.68 | 7.12 | 3.38 | 101247 | 5.06371067 | CS |
| 52 | 1.2 | 24.2424242424 | 4.95 | 7.12 | 3.38 | 83267 | 4.81442766 | CS |
| 156 | -2.9 | -32.044198895 | 9.05 | 10.41 | 3.38 | 62669 | 6.16689572 | CS |
| 260 | -4.23 | -40.7514450867 | 10.38 | 11.95 | 3.38 | 68535 | 6.76224296 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734392400 | 6.11 | 1.75 | 40.14 | 4.45 | 6.25 | 4.45 | 861631 |
| 1734133200 | 4.36 | -0.1 | -2.24 | 4.48 | 4.5 | 4.32 | 79711 |
| 1734046800 | 4.46 | -0.1 | -2.19 | 4.57 | 4.6 | 4.44 | 56073 |
| 1733960400 | 4.5599999 | -0.13 | -2.77 | 4.72 | 4.72 | 4.55 | 52212 |
| 1733874000 | 4.69 | -0.16 | -3.30 | 4.79 | 4.8399 | 4.68 | 64614 |
| 1733787600 | 4.85 | 0.14 | 2.97 | 4.76 | 4.955 | 4.68 | 93345 |
| 1733528400 | 4.71 | -0.04 | -0.84 | 4.84 | 4.84 | 4.67 | 67778 |
| 1733442000 | 4.75 | -0.13 | -2.66 | 4.89 | 4.96 | 4.75 | 49920 |
| 1733355600 | 4.88 | 0.02 | 0.41 | 4.86 | 4.97 | 4.85 | 50359 |
| 1733269200 | 4.86 | 0.07 | 1.46 | 4.76 | 4.99 | 4.75 | 125712 |
| 1733182800 | 4.79 | -0.27 | -5.34 | 4.98 | 5.0599999 | 4.73 | 454514 |
| 1732917840 | 5.0599999 | 0.1 | 2.02 | 4.98 | 5.157 | 4.98 | 39864 |
| 1732750800 | 4.96 | -0.07 | -1.39 | 5.12 | 5.135 | 4.92 | 56325 |
| 1732664400 | 5.03 | 0.02 | 0.40 | 4.99 | 5.16 | 4.96 | 70042 |
| 1732578000 | 5.01 | -0.15 | -2.91 | 5.18 | 5.22 | 5.01 | 69591 |
| 1732318800 | 5.16 | 0.07 | 1.38 | 5.12 | 5.2699999 | 5.0559 | 43777 |
| 1732232400 | 5.09 | 0 | 0.00 | 5.08 | 5.19 | 5.01 | 43355 |
| 1732146000 | 5.09 | -0.03 | -0.59 | 5.1 | 5.18 | 5.01 | 65559 |
| 1732059600 | 5.12 | -0.01 | -0.19 | 5.12 | 5.22 | 5.08 | 54019 |
| 1731973200 | 5.13 | -0.17 | -3.21 | 5.24 | 5.255 | 5.09 | 78123 |
| 1731714000 | 5.3 | -0.1 | -1.85 | 5.45 | 5.45 | 5.21 | 72307 |
| 1731627600 | 5.4 | -0.18 | -3.23 | 5.5599999 | 5.58 | 5.36 | 64633 |
| 1731541200 | 5.58 | -0.39 | -6.53 | 5.83 | 5.85 | 5.58 | 93373 |
| 1731454800 | 5.97 | -0.07 | -1.16 | 6.04 | 6.17 | 5.89 | 80337 |
| 1731368400 | 6.04 | -0.09 | -1.47 | 6.2 | 6.2 | 6.03 | 106879 |
| 1731109200 | 6.13 | 0.04 | 0.66 | 6.15 | 6.4 | 6.1 | 83304 |
| 1731022800 | 6.09 | 0.03 | 0.50 | 6.03 | 6.19 | 5.88 | 143931 |
| 1730936400 | 6.0599999 | 0.42 | 7.45 | 5.92 | 6.1 | 5.65 | 220845 |
| 1730850000 | 5.64 | 0.05 | 0.89 | 5.59 | 5.7141 | 5.55 | 46600 |
| 1730763600 | 5.59 | -0.31 | -5.25 | 5.82 | 5.9 | 5.42 | 165508 |
| 1730500800 | 5.9 | -0.68 | -10.33 | 6.49 | 6.61 | 5.82 | 192998 |
| 1730414400 | 6.58 | -0.15 | -2.23 | 6.74 | 6.74 | 6.49 | 93577 |
| 1730328000 | 6.73 | 0.41 | 6.49 | 6.49 | 6.79 | 6.4042 | 169703 |
| 1730241600 | 6.32 | -0.31 | -4.68 | 6.58 | 6.61 | 6.23 | 125266 |
| 1730155200 | 6.63 | 0.24 | 3.76 | 6.5199999 | 6.83 | 6.476 | 183014 |
| 1729896000 | 6.39 | -0.29 | -4.34 | 6.79 | 6.79 | 6.32 | 121443 |
| 1729809600 | 6.68 | 0.26 | 4.05 | 6.49 | 6.8 | 6.48 | 167223 |
| 1729723200 | 6.42 | 0.07 | 1.10 | 6.2699999 | 6.5 | 6.2211 | 48916 |
| 1729636800 | 6.35 | 0.08 | 1.28 | 6.26 | 6.48 | 6.2037 | 52462 |
| 1729550400 | 6.2699999 | -0.34 | -5.14 | 6.55 | 6.575 | 6.15 | 148601 |
| 1729291200 | 6.61 | -0.07 | -1.05 | 6.65 | 6.81 | 6.55 | 66254 |
| 1729204800 | 6.68 | -0.13 | -1.91 | 6.78 | 6.9 | 6.67 | 74996 |
| 1729118400 | 6.81 | 0.06 | 0.89 | 6.89 | 7.12 | 6.7801 | 231746 |
| 1729032000 | 6.75 | 0.1 | 1.50 | 6.69 | 6.88 | 6.58 | 134703 |
| 1728945600 | 6.65 | 0.6 | 9.92 | 6.11 | 6.87 | 6.05 | 288383 |
| 1728686400 | 6.05 | 0.16 | 2.72 | 5.88 | 6.07 | 5.8166 | 41014 |
| 1728600000 | 5.89 | -0.03 | -0.51 | 5.87 | 6.006 | 5.65 | 45031 |
| 1728513600 | 5.92 | 0.16 | 2.78 | 5.82 | 6.09 | 5.75 | 104723 |
| 1728427200 | 5.76 | 0.04 | 0.70 | 5.69 | 5.7699999 | 5.62 | 28311 |
| 1728340800 | 5.72 | -0.08 | -1.38 | 5.76 | 5.8 | 5.62 | 23382 |
| 1728081600 | 5.8 | 0.05 | 0.87 | 5.74 | 5.83 | 5.6 | 44688 |
| 1727995200 | 5.75 | 0.13 | 2.31 | 5.59 | 5.79 | 5.53 | 90655 |
| 1727908800 | 5.62 | -0.08 | -1.40 | 5.72 | 5.78 | 5.62 | 57106 |
| 1727822400 | 5.7 | 0 | 0.00 | 5.7 | 5.8057 | 5.5677 | 75758 |
| 1727736000 | 5.7 | 0.05 | 0.88 | 5.76 | 5.92 | 5.5999 | 159791 |
| 1727476800 | 5.65 | 0.38 | 7.21 | 5.35 | 6 | 5.35 | 116566 |
| 1727390400 | 5.2699999 | -0.06 | -1.13 | 5.39 | 5.46 | 5.13 | 53417 |
| 1727304000 | 5.33 | 0.08 | 1.52 | 5.23 | 5.36 | 5.22 | 30081 |
| 1727217600 | 5.25 | 0.21 | 4.17 | 5.09 | 5.39 | 5.0001 | 131729 |
| 1727131200 | 5.04 | -0.24 | -4.55 | 5.22 | 5.28 | 5.0199999 | 92944 |
| 1726872000 | 5.28 | -0.15 | -2.76 | 5.45 | 5.45 | 5.23 | 228363 |
| 1726785600 | 5.43 | -0.02 | -0.37 | 5.45 | 5.5199999 | 5.3099999 | 111190 |
| 1726699200 | 5.45 | 0.1 | 1.87 | 5.4 | 5.5558 | 5.35 | 84314 |
| 1726612800 | 5.35 | 0.11 | 2.10 | 5.28 | 5.59 | 5.17 | 74430 |
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
