Hot Features
プレミアム
Compass Diversified (CODI-A)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 19.8 | 0.2 | 1.02 | 19.65 | 20.0884 | 19.65 | 7515 |
| 1782859200 | 19.6 | -0.6 | -2.97 | 20.1 | 20.22 | 19.42 | 28032 |
| 1782772800 | 20.2 | 0.22 | 1.10 | 19.94 | 20.5 | 19.94 | 3635 |
| 1782513600 | 19.98 | 0.14 | 0.71 | 19.38 | 20 | 19.38 | 5681 |
| 1782427200 | 19.84 | -0.28 | -1.39 | 19.9 | 20.4 | 19.53 | 16163 |
| 1782340800 | 20.12 | -0.71 | -3.41 | 20.83 | 20.83 | 20.12 | 8091 |
| 1782254400 | 20.83 | 0.11 | 0.53 | 20.55 | 20.975 | 20.55 | 4319 |
| 1782168000 | 20.72 | 0.03 | 0.14 | 20.58 | 20.9 | 20.58 | 15079 |
| 1781822400 | 20.69 | 0.42 | 2.07 | 20.32 | 20.75 | 20.31 | 5661 |
| 1781736000 | 20.27 | -0.18 | -0.88 | 20.3 | 20.85 | 20.27 | 10319 |
| 1781649600 | 20.45 | -0.04 | -0.18 | 20.04 | 21.05 | 20.04 | 5660 |
| 1781563200 | 20.4877 | 0.36 | 1.80 | 19.51 | 20.775 | 19.51 | 1376 |
| 1781304000 | 20.125 | 0.11 | 0.57 | 19.52 | 20.295 | 19.52 | 3531 |
| 1781217600 | 20.01 | -0.11 | -0.55 | 20.99 | 20.99 | 19.9601 | 11472 |
| 1781131200 | 20.12 | -0.27 | -1.32 | 20.34 | 20.9727 | 20.1 | 1961 |
| 1781044800 | 20.3901 | 0.28 | 1.39 | 20.1 | 20.56 | 20.1 | 7715 |
| 1780958400 | 20.11 | -0.06 | -0.27 | 20.17 | 20.7 | 20.11 | 2687 |
| 1780699200 | 20.165 | -0.16 | -0.76 | 20.03 | 20.32 | 20.01 | 3610 |
| 1780612800 | 20.32 | -0.2 | -0.97 | 20.31 | 20.5199 | 20.01 | 6276 |
| 1780526400 | 20.52 | 0.01 | 0.05 | 20.69 | 20.69 | 20.3656 | 2478 |
| 1780440000 | 20.51 | 0.22 | 1.08 | 20.08 | 20.77 | 20.08 | 5603 |
| 1780353600 | 20.29 | 0.02 | 0.10 | 20.02 | 20.7499 | 20.02 | 5967 |
| 1780094400 | 20.27 | -0.63 | -3.01 | 20.51 | 21.2499 | 20.14 | 15579 |
| 1780008000 | 20.9 | 0.52 | 2.57 | 20.24 | 20.9999 | 20.02 | 1802 |
| 1779921600 | 20.3773 | -0.03 | -0.16 | 20.37 | 20.92 | 20.03 | 7905 |
| 1779835200 | 20.41 | -0.16 | -0.78 | 21.2 | 21.2 | 20.0101 | 2582 |
| 1779489600 | 20.57 | -0.21 | -1.01 | 20.59 | 20.62 | 20.54 | 2626 |
| 1779403200 | 20.78 | -0.31 | -1.47 | 20.83 | 21.13 | 20.65 | 1504 |
| 1779316800 | 21.09 | -0.44 | -2.04 | 21.06 | 21.09 | 20.5401 | 4273 |
| 1779230400 | 21.53 | 0.58 | 2.77 | 20.7 | 21.53 | 20.7 | 5280 |
| 1779144000 | 20.95 | 0.28 | 1.35 | 21.14 | 21.14 | 20.8574 | 1727 |
| 1778884800 | 20.67 | -0.19 | -0.91 | 20.92 | 21.01 | 20.62 | 2317 |
| 1778798400 | 20.86 | -0.16 | -0.74 | 21.26 | 21.26 | 20.86 | 1966 |
| 1778712000 | 21.015 | 0.25 | 1.18 | 20.61 | 21.04 | 20.58 | 4320 |
| 1778625600 | 20.77 | -0.03 | -0.14 | 20.7 | 21.03 | 20.7 | 3354 |
| 1778539200 | 20.8 | 0.26 | 1.27 | 20.53 | 20.9 | 20.53 | 7685 |
| 1778280000 | 20.54 | -0.21 | -1.01 | 20.68 | 20.97 | 20.2 | 5698 |
| 1778193600 | 20.75 | -0.25 | -1.19 | 20.55 | 20.75 | 20.4 | 2905 |
| 1778107200 | 21 | 0.27 | 1.30 | 20.66 | 21 | 20.41 | 4964 |
| 1778020800 | 20.73 | -0.02 | -0.10 | 20.45 | 20.93 | 20.45 | 4137 |
| 1777934400 | 20.75 | 0.12 | 0.58 | 20.5 | 20.75 | 20.41 | 4643 |
| 1777675200 | 20.63 | 0.23 | 1.13 | 20.63 | 20.63 | 20.4 | 3844 |
| 1777588800 | 20.4 | 0 | 0.00 | 20.64 | 20.7 | 20.4 | 10983 |
| 1777502400 | 20.4 | -0.35 | -1.69 | 20.4 | 20.57 | 20.365 | 19406 |
| 1777416000 | 20.75 | 0.21 | 1.02 | 20.46 | 20.75 | 20.46 | 1799 |
| 1777329600 | 20.54 | -0.59 | -2.79 | 21.29 | 21.29 | 20.4 | 16059 |
| 1777070400 | 21.13 | 0.31 | 1.49 | 20.82 | 21.13 | 20.82 | 5095 |
| 1776984000 | 20.82 | 0.17 | 0.82 | 20.4 | 21.33 | 20.4 | 23085 |
| 1776897600 | 20.65 | 1.1 | 5.63 | 19.52 | 20.7 | 19.52 | 9541 |
| 1776811200 | 19.55 | 0.03 | 0.15 | 19.36 | 19.72 | 19.185 | 879 |
| 1776724800 | 19.52 | 0.12 | 0.62 | 19.2 | 19.8 | 19.2 | 7211 |
| 1776465600 | 19.4 | 0 | 0.00 | 19.5 | 19.68 | 19.0001 | 3238 |
| 1776379200 | 19.4 | -0.11 | -0.56 | 19.4 | 19.58 | 19.35 | 2458 |
| 1776292800 | 19.51 | 0 | 0.00 | 19.3 | 19.73 | 18.925 | 9796 |
| 1776206400 | 19.51 | 0.03 | 0.15 | 19.48 | 19.79 | 19.48 | 7850 |
| 1776120000 | 19.48 | 0.01 | 0.05 | 19.25 | 19.48 | 19.25 | 9756 |
| 1775860800 | 19.47 | 0.23 | 1.20 | 19.39 | 19.47 | 19.2 | 6539 |
| 1775774400 | 19.24 | -0.17 | -0.88 | 19.27 | 19.48 | 19 | 9966 |
| 1775688000 | 19.41 | 0.47 | 2.48 | 18.98 | 19.41 | 18.5 | 7772 |
| 1775601600 | 18.94 | 0.04 | 0.21 | 18.78 | 18.94 | 18.15 | 7194 |
| 1775515200 | 18.9 | 0.55 | 3.00 | 18.36 | 19 | 18.36 | 5745 |
| 1775169600 | 18.35 | 0.09 | 0.49 | 18.07 | 18.44 | 18 | 6264 |
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。
