Hot Features
プレミアム
Cheetah Mobile Inc (CMCM)
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 | -0.67 | -13.9583333333 | 4.8 | 5.0199 | 4.17 | 48057 | 4.38545444 | CS |
| 4 | -1.08 | -20.7293666027 | 5.21 | 5.36 | 4.17 | 37724 | 4.781674 | CS |
| 12 | -0.09 | -2.1327014218 | 4.22 | 6.6005 | 3.95 | 45121 | 5.16378939 | CS |
| 26 | -0.54 | -11.5631691649 | 4.67 | 6.77 | 3.67 | 49051 | 5.09208238 | CS |
| 52 | 0.88 | 27.0769230769 | 3.25 | 6.78 | 3.01 | 53653 | 4.8727009 | CS |
| 156 | 3.13 | 313 | 1 | 6.78 | 0.598449 | 51242 | 3.28496259 | CS |
| 260 | 2.15 | 108.585858586 | 1.98 | 6.78 | 0.598449 | 241170 | 2.54893463 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 4.22 | -0.08 | -1.86 | 4.3 | 4.5553 | 4.2035 | 33082 |
| 1743547200 | 4.3 | 0.03 | 0.70 | 4.39 | 4.43 | 4.29 | 22106 |
| 1743460800 | 4.2699999 | -0.11 | -2.51 | 4.3 | 4.3 | 4.2 | 37147 |
| 1743201600 | 4.38 | -0.48 | -9.88 | 4.79 | 4.88 | 4.29 | 121997 |
| 1743115200 | 4.86 | -0.04 | -0.82 | 4.8 | 5.0199 | 4.8 | 25955 |
| 1743028800 | 4.9 | 0 | 0.00 | 4.86 | 5.07 | 4.86 | 38015 |
| 1742942400 | 4.9 | -0.13 | -2.58 | 4.97 | 5.04 | 4.9 | 28899 |
| 1742856000 | 5.03 | 0.06 | 1.21 | 5.09 | 5.09 | 4.93 | 32268 |
| 1742596800 | 4.97 | -0.01 | -0.20 | 5.15 | 5.15 | 4.9 | 22617 |
| 1742510400 | 4.98 | 0.01 | 0.20 | 5 | 5.08 | 4.98 | 37196 |
| 1742424000 | 4.97 | -0.02 | -0.40 | 4.98 | 5.1501 | 4.9101 | 31282 |
| 1742337600 | 4.99 | 0.03 | 0.60 | 4.9 | 5.05 | 4.9 | 24702 |
| 1742251200 | 4.96 | -0.04 | -0.80 | 4.97 | 5.0983 | 4.8 | 58867 |
| 1741992000 | 5 | 0.09 | 1.83 | 4.94 | 5.1199 | 4.83 | 29742 |
| 1741905600 | 4.91 | -0.32 | -6.12 | 5.16 | 5.16 | 4.9 | 53558 |
| 1741819200 | 5.23 | 0.33 | 6.73 | 5.03 | 5.3099999 | 4.86 | 31811 |
| 1741732800 | 4.9 | 0.07 | 1.45 | 4.89 | 5.36 | 4.85 | 45546 |
| 1741646400 | 4.83 | -0.32 | -6.12 | 5.15 | 5.23 | 4.7760999 | 37474 |
| 1741390800 | 5.1449999 | 0.15 | 3.00 | 4.98 | 5.28 | 4.98 | 15126 |
| 1741304400 | 4.995 | -0.07 | -1.28 | 5.21 | 5.28 | 4.96 | 27098 |
| 1741218000 | 5.0599999 | 0.13 | 2.64 | 4.98 | 5.19 | 4.8 | 51643 |
| 1741131600 | 4.93 | -0.12 | -2.38 | 5.03 | 5.051 | 4.8656 | 22234 |
| 1741045200 | 5.05 | -0.24 | -4.54 | 5.14 | 5.29 | 5.05 | 75894 |
| 1740786000 | 5.29 | 0.02 | 0.38 | 5.21 | 5.39 | 5.18 | 53135 |
| 1740699600 | 5.2699999 | -0.33 | -5.89 | 5.58 | 5.58 | 5.21 | 26173 |
| 1740613200 | 5.6 | 0.06 | 1.08 | 5.7 | 5.8949999 | 5.55 | 64793 |
| 1740526800 | 5.54 | -0.06 | -1.07 | 5.6 | 5.71 | 5.375 | 41700 |
| 1740440400 | 5.6 | -0.15 | -2.61 | 5.71 | 5.835 | 5.12 | 94110 |
| 1740181200 | 5.75 | -0.17 | -2.87 | 6.1 | 6.6005 | 5.7 | 101868 |
| 1740094800 | 5.92 | -0.43 | -6.77 | 6.28 | 6.5 | 5.86 | 83828 |
| 1740008400 | 6.35 | 0.75 | 13.39 | 5.7699999 | 6.45 | 5.54 | 100693 |
| 1739922000 | 5.6 | -0.14 | -2.44 | 5.75 | 6.03 | 5.47 | 73585 |
| 1739576400 | 5.74 | 0.04 | 0.70 | 6 | 6.25 | 5.69 | 152780 |
| 1739490000 | 5.7 | -0.13 | -2.15 | 5.9 | 5.9 | 5.6 | 48705 |
| 1739403600 | 5.825 | 0.25 | 4.39 | 5.55 | 5.9 | 5.53 | 45696 |
| 1739317200 | 5.58 | -0.35 | -5.90 | 5.9 | 5.9 | 5.46 | 52971 |
| 1739230800 | 5.93 | 0.87 | 17.19 | 5.22 | 6.09 | 5.22 | 162750 |
| 1738971600 | 5.0599999 | 0.2 | 4.12 | 4.92 | 5.1 | 4.88 | 61228 |
| 1738885200 | 4.86 | 0.33 | 7.28 | 4.55 | 4.9 | 4.55 | 30561 |
| 1738798800 | 4.53 | -0.14 | -3.00 | 4.66 | 4.7797 | 4.5199999 | 7917 |
| 1738712400 | 4.67 | 0.22 | 4.94 | 4.46 | 4.67 | 4.46 | 14749 |
| 1738626000 | 4.45 | -0.01 | -0.22 | 4.25 | 4.58 | 4.25 | 14276 |
| 1738366800 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.37 | 8008 |
| 1738280400 | 4.5 | 0.31 | 7.40 | 4.21 | 4.5 | 4.21 | 15437 |
| 1738194000 | 4.19 | -0.23 | -5.20 | 4.6293 | 4.6293 | 4.12 | 15669 |
| 1738107600 | 4.4199 | -0.01 | -0.23 | 4.5599999 | 4.5599999 | 4.2 | 3526 |
| 1738021200 | 4.43 | -0.3 | -6.34 | 4.79 | 4.7936 | 4.04 | 73646 |
| 1737762000 | 4.73 | 0.28 | 6.29 | 4.95 | 4.9851 | 4.73 | 8672 |
| 1737675600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737589200 | 4.45 | -0.01 | -0.22 | 4.46 | 4.5199999 | 4.385 | 25192 |
| 1737502800 | 4.46 | -0.15 | -3.25 | 4.5 | 4.58 | 4.416 | 9277 |
| 1737157200 | 4.61 | 0.12 | 2.57 | 4.49 | 4.64 | 4.4 | 29343 |
| 1737070800 | 4.4946 | 0.08 | 1.92 | 4.41 | 4.53 | 4.24 | 39464 |
| 1736984400 | 4.41 | -0.06 | -1.34 | 4.64 | 4.64 | 4.34 | 6961 |
| 1736898000 | 4.47 | 0.07 | 1.59 | 4.43 | 4.635 | 4.23 | 9350 |
| 1736811600 | 4.4 | 0.38 | 9.45 | 4.05 | 4.42 | 3.99 | 61460 |
| 1736552400 | 4.0199999 | -0.33 | -7.59 | 4.22 | 4.22 | 3.95 | 84992 |
| 1736379600 | 4.35 | -0.39 | -8.23 | 4.7 | 4.79 | 4.3301 | 44606 |
| 1736293200 | 4.74 | -0.14 | -2.87 | 4.88 | 4.88 | 4.74 | 4099 |
| 1736206800 | 4.88 | 0.36 | 7.85 | 4.66 | 5.07 | 4.63 | 52915 |
| 1735947600 | 4.525 | -0.08 | -1.63 | 4.6 | 4.75 | 4.51 | 16965 |
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
