Hot Features
プレミアム
Corebridge Financial Inc (CRBG)
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 | 1.24 | 4.3085476025 | 28.78 | 30.315 | 28.66 | 2661446 | 29.79301914 | CS |
| 4 | -2.76 | -8.41976815131 | 32.78 | 32.8 | 28.66 | 3229880 | 30.71730888 | CS |
| 12 | 0.74 | 2.52732240437 | 29.28 | 33.82 | 28.66 | 3667682 | 31.00904727 | CS |
| 26 | 1.05 | 3.62443907491 | 28.97 | 33.82 | 23.97 | 3380823 | 29.58792508 | CS |
| 52 | 8.44 | 39.1102873031 | 21.58 | 34.66 | 21.53 | 3904511 | 28.12899246 | CS |
| 156 | 9.52 | 46.4390243902 | 20.5 | 34.66 | 14.01 | 3025406 | 24.30058406 | CS |
| 260 | 9.52 | 46.4390243902 | 20.5 | 34.66 | 14.01 | 3025406 | 24.30058406 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 30.24 | 0.19 | 0.63 | 29.88 | 30.315 | 29.8476 | 1190279 |
| 1735077840 | 30.05 | 0.28 | 0.94 | 29.79 | 30.085 | 29.73 | 1036186 |
| 1734997200 | 29.77 | 0.11 | 0.37 | 29.11 | 29.77 | 29.11 | 2923744 |
| 1734738000 | 29.66 | 0.57 | 1.96 | 28.89 | 29.91 | 28.86 | 5465522 |
| 1734651600 | 29.09 | 0.3 | 1.04 | 29.19 | 29.64 | 28.83 | 3589705 |
| 1734565200 | 28.79 | -1.2 | -4.00 | 30.37 | 30.42 | 28.77 | 3853701 |
| 1734478800 | 29.99 | -0.67 | -2.19 | 30.305 | 30.39 | 29.98 | 2679569 |
| 1734392400 | 30.66 | -0.03 | -0.10 | 30.6 | 30.83 | 30.35 | 2741412 |
| 1734133200 | 30.69 | 0.34 | 1.12 | 30.59 | 30.995 | 30.37 | 2525239 |
| 1734046800 | 30.35 | -0.05 | -0.16 | 30.78 | 30.95 | 30.34 | 3199332 |
| 1733960400 | 30.4 | 0.16 | 0.53 | 30.335 | 30.485 | 29.58 | 6143191 |
| 1733874000 | 30.24 | -1.03 | -3.29 | 31.04 | 31.29 | 29.995 | 3625362 |
| 1733787600 | 31.27 | -0.68 | -2.13 | 32.21 | 32.39 | 31.255 | 3451602 |
| 1733528400 | 31.95 | -0.53 | -1.63 | 32.439999 | 32.549999 | 31.71 | 4023074 |
| 1733442000 | 32.479999 | 0.04 | 0.12 | 32.479999 | 32.799999 | 32.31 | 3474287 |
| 1733355600 | 32.439999 | 0.14 | 0.43 | 32.2013 | 32.619999 | 32.174999 | 3163381 |
| 1733269200 | 32.299999 | 0.35 | 1.10 | 31.95 | 32.4 | 31.95 | 3976370 |
| 1733182800 | 31.95 | -0.42 | -1.30 | 32.42 | 32.54 | 31.9 | 2725183 |
| 1732917840 | 32.369999 | -0.04 | -0.12 | 32.65 | 32.74 | 32.237099 | 1202610 |
| 1732750800 | 32.409999 | 0.36 | 1.12 | 32.225 | 32.42 | 32.17 | 2725218 |
| 1732664400 | 32.049999 | 0.19 | 0.60 | 31.63 | 32.049999 | 31.485 | 3490738 |
| 1732578000 | 31.86 | 0.11 | 0.35 | 31.94 | 32.159999 | 31.565 | 5688630 |
| 1732318800 | 31.75 | 0.28 | 0.89 | 31.7 | 32.18 | 31.62 | 5469817 |
| 1732232400 | 31.47 | 0.83 | 2.71 | 30.79 | 31.64 | 30.61 | 6437957 |
| 1732146000 | 30.64 | 0.21 | 0.69 | 30.62 | 30.98 | 30.345 | 4095581 |
| 1732059600 | 30.43 | -0.37 | -1.20 | 30.3 | 30.47 | 29.91 | 3756205 |
| 1731973200 | 30.8 | 0.32 | 1.05 | 30.495 | 31 | 30.495 | 4370829 |
| 1731714000 | 30.48 | -0.05 | -0.16 | 30.47 | 30.73 | 29.885 | 3984755 |
| 1731627600 | 30.53 | -0.23 | -0.75 | 30.905 | 30.955 | 30.33 | 3556874 |
| 1731541200 | 30.76 | 0.08 | 0.26 | 30.74 | 31.21 | 30.63 | 5847917 |
| 1731454800 | 30.68 | -0.29 | -0.94 | 31.125 | 31.24 | 30.67 | 4755629 |
| 1731368400 | 30.97 | 0.15 | 0.49 | 30.97 | 31.27 | 30.885 | 10435998 |
| 1731109200 | 30.82 | -1.03 | -3.23 | 30.72 | 31.02 | 30.49 | 13470768 |
| 1731022800 | 31.85 | -1.52 | -4.55 | 32.67 | 32.965 | 31.83 | 3879795 |
| 1730936400 | 33.369999 | 3.37 | 11.23 | 32.549999 | 33.82 | 31.7201 | 6652071 |
| 1730850000 | 30 | -1.55 | -4.91 | 32.18 | 32.28 | 29.82 | 5983256 |
| 1730763600 | 31.55 | -0.07 | -0.22 | 31.65 | 32.13 | 31.32 | 2567453 |
| 1730500800 | 31.62 | -0.15 | -0.47 | 31.79 | 32.11 | 31.49 | 2138000 |
| 1730414400 | 31.77 | -0.31 | -0.97 | 31.96 | 32.14 | 31.655 | 2706129 |
| 1730328000 | 32.08 | 0.08 | 0.25 | 32.119999 | 32.604999 | 32.06 | 1927673 |
| 1730241600 | 32 | -0.03 | -0.09 | 32.02 | 32.18 | 31.88 | 2695161 |
| 1730155200 | 32.03 | 0.48 | 1.52 | 32.21 | 32.29 | 31.75 | 2010074 |
| 1729896000 | 31.55 | -0.33 | -1.04 | 32 | 32.09 | 31.38 | 2362360 |
| 1729809600 | 31.88 | 0.43 | 1.37 | 31.49 | 31.93 | 31.42 | 2345506 |
| 1729723200 | 31.45 | 0.2 | 0.64 | 31.25 | 31.49 | 31.055 | 2922538 |
| 1729636800 | 31.25 | -0.22 | -0.70 | 31.46 | 31.56 | 31.0701 | 2726670 |
| 1729550400 | 31.47 | -0.24 | -0.76 | 31.85 | 31.985 | 31.45 | 1909135 |
| 1729291200 | 31.71 | -0.01 | -0.03 | 31.74 | 31.79 | 31.32 | 2148622 |
| 1729204800 | 31.72 | 0.65 | 2.09 | 31.45 | 32.15 | 31.3493 | 3435233 |
| 1729118400 | 31.07 | 0.51 | 1.67 | 30.84 | 31.18 | 30.79 | 1923521 |
| 1729032000 | 30.56 | -0.08 | -0.26 | 30.91 | 30.9791 | 30.51 | 2073539 |
| 1728945600 | 30.64 | 0.31 | 1.02 | 30.68 | 30.875 | 30.37 | 2178357 |
| 1728686400 | 30.33 | 0.36 | 1.20 | 29.96 | 30.63 | 29.96 | 2931934 |
| 1728600000 | 29.97 | 0.17 | 0.57 | 30.03 | 30.23 | 29.75 | 2356003 |
| 1728513600 | 29.8 | 0.31 | 1.05 | 29.39 | 29.925 | 29.345 | 2997087 |
| 1728427200 | 29.49 | -0.35 | -1.17 | 29.83 | 29.87 | 29.22 | 3528398 |
| 1728340800 | 29.84 | -0.13 | -0.43 | 29.96 | 30.16 | 29.63 | 2938820 |
| 1728081600 | 29.97 | 1.35 | 4.72 | 29.28 | 29.98 | 29.28 | 2495453 |
| 1727995200 | 28.62 | 0.34 | 1.20 | 28.24 | 28.67 | 28.085 | 4097092 |
| 1727908800 | 28.28 | -0.32 | -1.12 | 28.415 | 28.7 | 28.28 | 3040580 |
| 1727822400 | 28.6 | -0.56 | -1.92 | 29.13 | 29.28 | 28.24 | 2807258 |
| 1727735520 | 29.16 | 0.26 | 0.90 | 28.79 | 29.18 | 28.57 | 2557126 |
| 1727476800 | 28.9 | -0.05 | -0.17 | 29.03 | 29.25 | 28.74 | 2721496 |
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
