Hot Features
プレミアム
Costamare Inc (CMRE)
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 | 0.36 | 2.30769230769 | 15.6 | 16.36 | 15.29 | 420431 | 15.8555663 | CS |
| 4 | -0.76 | -4.54545454545 | 16.72 | 17.6 | 15 | 472460 | 16.27187377 | CS |
| 12 | -0.6 | -3.6231884058 | 16.56 | 18.055 | 15 | 436620 | 16.73145244 | CS |
| 26 | -0.13 | -0.807955251709 | 16.09 | 18.055 | 15 | 464354 | 16.52048746 | CS |
| 52 | 7.17 | 81.5699658703 | 8.79 | 18.055 | 8.76 | 492820 | 13.96093852 | CS |
| 156 | 6.96 | 77.3333333333 | 9 | 18.055 | 6.63 | 493554 | 12.39823155 | CS |
| 260 | 4.33 | 37.2312983663 | 11.63 | 18.055 | 6.63 | 592920 | 12.26102931 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 15.96 | -0.09 | -0.56 | 15.7 | 16.27 | 15.7 | 367670 |
| 1781044800 | 16.05 | 0.28 | 1.78 | 16.01 | 16.18 | 15.83 | 408558 |
| 1780958400 | 15.77 | -0.22 | -1.38 | 15.67 | 16.11 | 15.67 | 322729 |
| 1780699200 | 15.99 | 0.4 | 2.57 | 15.55 | 16.129999 | 15.55 | 440490 |
| 1780612800 | 15.59 | 0.15 | 0.97 | 15.6 | 15.81 | 15.29 | 562709 |
| 1780526400 | 15.44 | -0.13 | -0.83 | 15.5 | 15.56 | 15.3 | 472880 |
| 1780440000 | 15.57 | -0.06 | -0.38 | 15.61 | 15.79 | 15.54 | 478657 |
| 1780353600 | 15.63 | 0.25 | 1.63 | 15.4 | 15.73 | 15 | 607015 |
| 1780094400 | 15.38 | -0.43 | -2.72 | 15.61 | 15.7799 | 15.345 | 511060 |
| 1780008000 | 15.81 | -0.4 | -2.47 | 16.14 | 16.149999 | 15.77 | 714147 |
| 1779921600 | 16.21 | -0.2 | -1.22 | 16.34 | 16.489999 | 16.165 | 457571 |
| 1779835200 | 16.41 | -0.01 | -0.06 | 16.51 | 16.76 | 16.21 | 431712 |
| 1779489600 | 16.42 | -0.72 | -4.20 | 17.12 | 17.33 | 16.41 | 598447 |
| 1779403200 | 17.14 | -0.27 | -1.55 | 17.31 | 17.525 | 17.07 | 257180 |
| 1779316800 | 17.41 | 0.63 | 3.75 | 16.95 | 17.43 | 16.95 | 317997 |
| 1779230400 | 16.78 | -0.4 | -2.33 | 17.07 | 17.12 | 16.68 | 262089 |
| 1779144000 | 17.18 | 0.01 | 0.06 | 17.22 | 17.435 | 17.04 | 384904 |
| 1778884800 | 17.17 | -0.36 | -2.05 | 17.27 | 17.6 | 16.96 | 404149 |
| 1778798400 | 17.53 | 0.73 | 4.35 | 16.719999 | 17.56 | 16.6 | 976776 |
| 1778712000 | 16.8 | -0.41 | -2.38 | 17.26 | 17.26 | 16.649999 | 721152 |
| 1778625600 | 17.21 | -0.06 | -0.35 | 17.08 | 17.245 | 16.77 | 728048 |
| 1778539200 | 17.27 | -0.35 | -1.99 | 17.63 | 17.68 | 17.1 | 569328 |
| 1778280000 | 17.62 | 0.23 | 1.32 | 17.57 | 17.87 | 17.41 | 489510 |
| 1778193600 | 17.39 | 0.12 | 0.69 | 17.3 | 17.54 | 16.93 | 641307 |
| 1778107200 | 17.27 | 0.21 | 1.23 | 17.23 | 17.425 | 17.01 | 504511 |
| 1778020800 | 17.06 | 0.93 | 5.77 | 16.71 | 17.14 | 16.67 | 621077 |
| 1777934400 | 16.129999 | -0.34 | -2.06 | 16.37 | 16.4799 | 15.98 | 397036 |
| 1777675200 | 16.469999 | -0.15 | -0.90 | 16.579999 | 16.645 | 16.21 | 347315 |
| 1777588800 | 16.62 | 0.47 | 2.91 | 16.629999 | 17.14 | 16.46 | 479233 |
| 1777502400 | 16.149999 | -0.36 | -2.18 | 16.78 | 16.98 | 15.8817 | 570174 |
| 1777416000 | 16.51 | -0.25 | -1.49 | 16.85 | 16.89 | 16.51 | 379848 |
| 1777329600 | 16.76 | 0.26 | 1.58 | 16.66 | 16.83 | 16.379999 | 350567 |
| 1777070400 | 16.5 | 0.23 | 1.41 | 16.32 | 16.57 | 16.14 | 248483 |
| 1776984000 | 16.27 | -0.04 | -0.25 | 16.329999 | 16.5 | 16.2206 | 322181 |
| 1776897600 | 16.309999 | 0.09 | 0.55 | 16.32 | 16.39 | 15.97 | 369139 |
| 1776811200 | 16.219999 | -0.93 | -5.42 | 17.23 | 17.295 | 16.14 | 421561 |
| 1776724800 | 17.15 | -0.32 | -1.83 | 17.36 | 17.38 | 17.01 | 240125 |
| 1776465600 | 17.47 | 0.39 | 2.28 | 17.13 | 17.555 | 17.1 | 283814 |
| 1776379200 | 17.08 | -0.16 | -0.93 | 17.25 | 17.37 | 17.0017 | 323730 |
| 1776292800 | 17.24 | -0.16 | -0.92 | 17.43 | 17.575 | 17.01 | 297142 |
| 1776206400 | 17.4 | -0.15 | -0.85 | 17.56 | 17.805 | 17.29 | 460425 |
| 1776120000 | 17.55 | 0.33 | 1.92 | 17.22 | 17.62 | 17.22 | 357534 |
| 1775860800 | 17.22 | -0.12 | -0.69 | 17.32 | 17.48 | 17.03 | 315377 |
| 1775774400 | 17.34 | -0.3 | -1.70 | 17.88 | 18.055 | 17.2 | 547883 |
| 1775688000 | 17.64 | 0.39 | 2.26 | 17.56 | 17.66 | 17.28 | 401862 |
| 1775601600 | 17.25 | -0.3 | -1.71 | 17.55 | 17.69 | 17.15 | 300037 |
| 1775515200 | 17.55 | 0.27 | 1.56 | 17.28 | 17.615 | 17.13 | 264330 |
| 1775169600 | 17.28 | 0.28 | 1.65 | 16.75 | 17.455 | 16.7495 | 238172 |
| 1775083200 | 17 | 0.1 | 0.59 | 16.98 | 17.14 | 16.85 | 345554 |
| 1774996800 | 16.9 | 0.63 | 3.87 | 16.61 | 16.91 | 16.489999 | 297317 |
| 1774910400 | 16.27 | -0.32 | -1.93 | 16.78 | 16.78 | 16.21 | 382272 |
| 1774651200 | 16.59 | -0.27 | -1.60 | 16.7 | 16.84 | 16.5201 | 243145 |
| 1774564800 | 16.86 | -0.19 | -1.11 | 16.98 | 17.15 | 16.79 | 493289 |
| 1774478400 | 17.05 | -0.44 | -2.52 | 17.6 | 17.69 | 16.9 | 378975 |
| 1774392000 | 17.49 | 0.15 | 0.87 | 17.32 | 17.68 | 17.32 | 493281 |
| 1774305600 | 17.34 | 0.57 | 3.40 | 16.87 | 17.45 | 16.87 | 494017 |
| 1774046400 | 16.77 | -0.25 | -1.47 | 17.09 | 17.09 | 16.62 | 653999 |
| 1773960000 | 17.02 | 0.21 | 1.25 | 16.559999 | 17.09 | 16.46 | 374456 |
| 1773873600 | 16.81 | 0.17 | 1.02 | 16.67 | 16.885 | 16.64 | 377962 |
| 1773787200 | 16.64 | 0.08 | 0.48 | 16.79 | 16.85 | 16.54 | 409333 |
| 1773700800 | 16.559999 | 0.48 | 2.99 | 16.32 | 16.649999 | 16.295 | 324156 |
| 1773441600 | 16.079999 | -0.12 | -0.74 | 16.219999 | 16.23 | 15.9 | 362037 |
| 1773355200 | 16.2 | -0.6 | -3.57 | 16.55 | 16.84 | 16.149999 | 572476 |
| 1773268800 | 16.8 | -0.26 | -1.52 | 17.05 | 17.05 | 16.51 | 428733 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
