Hot Features
プレミアム
Comstock Resources Inc New (CRK)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.45 | -11.5620575743 | 21.19 | 21.32 | 18.34 | 2554980 | 19.25080031 | CS |
| 4 | -0.01 | -0.0533333333333 | 18.75 | 22.06 | 16.805 | 2785196 | 19.8240348 | CS |
| 12 | 5.76 | 44.37596302 | 12.98 | 22.06 | 12.96 | 2281879 | 17.29107287 | CS |
| 26 | 8.92 | 90.8350305499 | 9.82 | 22.06 | 7.74 | 2622850 | 13.1001049 | CS |
| 52 | 10.64 | 131.358024691 | 8.1 | 22.06 | 7.07 | 3190558 | 10.9170548 | CS |
| 156 | 10.78 | 135.427135678 | 7.96 | 22.11 | 7.07 | 3688065 | 12.28719962 | CS |
| 260 | 13.38 | 249.626865672 | 5.36 | 22.11 | 3.5 | 3213758 | 10.43045117 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 18.56 | -0.87 | -4.48 | 19.43 | 19.43 | 18.445 | 2580108 |
| 1738280400 | 19.43 | 0.3 | 1.57 | 19.28 | 19.85 | 19.14 | 1583891 |
| 1738194000 | 19.13 | 0.09 | 0.47 | 19.28 | 19.39 | 18.72 | 1734711 |
| 1738107600 | 19.04 | 0.22 | 1.17 | 18.92 | 19.09 | 18.34 | 2950707 |
| 1738021200 | 18.82 | -1.69 | -8.24 | 19.97 | 19.97 | 18.52 | 4523139 |
| 1737762000 | 20.51 | -0.8 | -3.75 | 21.19 | 21.32 | 20.36 | 1982450 |
| 1737675600 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1737589200 | 21.31 | 0.34 | 1.62 | 21 | 22.06 | 20.97 | 2941937 |
| 1737502800 | 20.97 | -0.4 | -1.87 | 21.3 | 21.315 | 20.67 | 2497062 |
| 1737157200 | 21.37 | -0.15 | -0.70 | 20.88 | 21.53 | 20.77 | 2213449 |
| 1737070800 | 21.52 | 0.34 | 1.61 | 21 | 21.745 | 20.81 | 1970401 |
| 1736984400 | 21.18 | 0.32 | 1.53 | 20.98 | 21.32 | 20.6835 | 2586493 |
| 1736898000 | 20.86 | 0.87 | 4.35 | 19.85 | 20.97 | 19.8 | 2801249 |
| 1736811600 | 19.99 | 0.11 | 0.55 | 20.2 | 20.57 | 19.57 | 3054114 |
| 1736552400 | 19.88 | 0.26 | 1.33 | 20 | 20.075 | 19.39 | 4031059 |
| 1736379600 | 19.62 | 0.83 | 4.42 | 19 | 20.06 | 18.8 | 3710230 |
| 1736293200 | 18.79 | 0.4 | 2.18 | 18.11 | 18.8 | 16.805 | 3567861 |
| 1736206800 | 18.39 | 0.71 | 4.02 | 18.19 | 18.51 | 17.95 | 2505523 |
| 1735947600 | 17.68 | -1.02 | -5.45 | 18.75 | 18.765 | 17.65 | 2694055 |
| 1735861200 | 18.7 | 0.48 | 2.63 | 18.63 | 18.88 | 18.255 | 2096798 |
| 1735688400 | 18.22 | -0.7 | -3.70 | 18.34 | 18.6799 | 17.86 | 2352202 |
| 1735602000 | 18.92 | 1.83 | 10.71 | 18 | 19.25 | 17.845 | 4297493 |
| 1735342800 | 17.09 | 0.43 | 2.58 | 16.719999 | 17.18 | 16.44 | 1310023 |
| 1735256400 | 16.66 | -0.13 | -0.77 | 16.59 | 16.75 | 16.309999 | 1261044 |
| 1735077840 | 16.79 | 0.12 | 0.72 | 16.77 | 16.975 | 16.52 | 1011225 |
| 1734997200 | 16.67 | 0.85 | 5.37 | 15.87 | 16.739999 | 15.66 | 1749380 |
| 1734738000 | 15.82 | 0.34 | 2.20 | 15.38 | 16.05 | 15.252 | 3000898 |
| 1734651600 | 15.48 | 0.12 | 0.78 | 15.79 | 15.89 | 15.44 | 1800765 |
| 1734565200 | 15.36 | -0.73 | -4.54 | 16.079999 | 16.45 | 15.26 | 2002824 |
| 1734478800 | 16.09 | -0.03 | -0.19 | 15.87 | 16.2 | 15.56 | 2208166 |
| 1734392400 | 16.12 | -0.68 | -4.05 | 16.86 | 16.92 | 16.05 | 2308395 |
| 1734133200 | 16.8 | -0.79 | -4.49 | 17.65 | 17.79 | 16.719999 | 1720456 |
| 1734046800 | 17.59 | 0.7 | 4.14 | 16.77 | 17.59 | 16.748 | 3208434 |
| 1733960400 | 16.89 | 1.67 | 10.97 | 15.42 | 16.96 | 15.32 | 3932969 |
| 1733874000 | 15.22 | 0.48 | 3.26 | 14.94 | 15.565 | 14.845 | 2244159 |
| 1733787600 | 14.74 | 0.22 | 1.52 | 14.695 | 15.085 | 14.63 | 1393991 |
| 1733528400 | 14.52 | -0.21 | -1.43 | 14.8 | 14.8 | 14.085 | 1821916 |
| 1733442000 | 14.73 | -0.17 | -1.14 | 15.05 | 15.11 | 14.695 | 1339546 |
| 1733355600 | 14.9 | -0.27 | -1.78 | 15.25 | 15.37 | 14.76 | 1408490 |
| 1733269200 | 15.17 | 0.05 | 0.33 | 15.12 | 15.355 | 15 | 1328641 |
| 1733182800 | 15.12 | -0.45 | -2.89 | 15.3 | 15.445 | 14.57 | 2046035 |
| 1732917840 | 15.57 | 0.15 | 0.97 | 15.55 | 15.65 | 15.41 | 766264 |
| 1732750800 | 15.42 | -0.15 | -0.96 | 15.25 | 15.54 | 15.2354 | 1291655 |
| 1732664400 | 15.57 | 0.06 | 0.39 | 15.5 | 15.65 | 15.29 | 1207463 |
| 1732578000 | 15.51 | 0.35 | 2.31 | 15.66 | 15.82 | 15.4401 | 2894619 |
| 1732318800 | 15.16 | -0.07 | -0.46 | 14.98 | 15.355 | 14.89 | 1680864 |
| 1732232400 | 15.23 | 0.23 | 1.53 | 15.38 | 15.84 | 15.09 | 3888223 |
| 1732146000 | 15 | 0.96 | 6.84 | 14.18 | 15.0699 | 14.155 | 2522677 |
| 1732059600 | 14.04 | 0.15 | 1.08 | 13.62 | 14.15 | 13.55 | 1690483 |
| 1731973200 | 13.89 | 0.52 | 3.89 | 13.43 | 14.142 | 13.37 | 1868492 |
| 1731714000 | 13.37 | -0.02 | -0.15 | 13.4 | 13.56 | 13.2021 | 1269489 |
| 1731627600 | 13.39 | -0.39 | -2.83 | 13.8 | 13.85 | 13.31 | 1930348 |
| 1731541200 | 13.78 | -0.25 | -1.78 | 14.09 | 14.1 | 13.58 | 2179353 |
| 1731454800 | 14.03 | -0.21 | -1.47 | 14.1 | 14.165 | 13.8 | 2010453 |
| 1731368400 | 14.24 | 1.04 | 7.88 | 13.51 | 14.28 | 13.395 | 2809658 |
| 1731109200 | 13.2 | 0.12 | 0.92 | 12.98 | 13.4075 | 12.96 | 2019238 |
| 1731022800 | 13.08 | 0.19 | 1.47 | 12.84 | 13.12 | 12.73 | 1872112 |
| 1730936400 | 12.89 | 1.23 | 10.55 | 12.18 | 12.945 | 12.08 | 3138648 |
| 1730850000 | 11.66 | 0.07 | 0.60 | 11.6 | 11.895 | 11.415 | 2147591 |
| 1730763600 | 11.59 | 0.44 | 3.95 | 11.14 | 11.72 | 11.14 | 2278067 |
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
