Hot Features
プレミアム
Comstock Resources Inc New (CRK)
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 | 0.24 | 1.32377275234 | 18.13 | 19.72 | 16.473 | 2757504 | 18.15193619 | CS |
| 4 | -0.14 | -0.756347920043 | 18.51 | 21 | 16.473 | 2465047 | 18.67949342 | CS |
| 12 | 2.515 | 15.862503942 | 15.855 | 22.06 | 15.26 | 2455466 | 18.75404113 | CS |
| 26 | 8.69 | 89.7727272727 | 9.68 | 22.06 | 9.46 | 2259714 | 15.62474484 | CS |
| 52 | 9.98 | 118.9511323 | 8.39 | 22.06 | 7.74 | 2889051 | 12.14795572 | CS |
| 156 | 8.52 | 86.4974619289 | 9.85 | 22.11 | 7.07 | 3619781 | 12.61967961 | CS |
| 260 | 13.21 | 256.007751938 | 5.16 | 22.11 | 3.5 | 3248760 | 10.57039094 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 17.67 | -0.3 | -1.67 | 18.155 | 18.69 | 17.19 | 3196881 |
| 1741390800 | 17.97 | 1.05 | 6.21 | 16.87 | 17.97 | 16.472999 | 2775585 |
| 1741304400 | 16.92 | -2.01 | -10.62 | 18.37 | 18.55 | 16.86 | 2314731 |
| 1741218000 | 18.93 | -0.21 | -1.10 | 18.76 | 19.09 | 17.87 | 2796184 |
| 1741131600 | 19.14 | 1.14 | 6.33 | 18.13 | 19.72 | 17.61 | 2737833 |
| 1741045200 | 18 | 0.02 | 0.11 | 18.16 | 18.59 | 17.7 | 2265673 |
| 1740786000 | 17.98 | 0.49 | 2.80 | 17.32 | 17.99 | 17.16 | 2020874 |
| 1740699600 | 17.49 | -1.08 | -5.82 | 18.99 | 19.22 | 17.28 | 2550600 |
| 1740613200 | 18.57 | 0.01 | 0.05 | 18.73 | 18.9 | 18.37 | 1656727 |
| 1740526800 | 18.56 | -0.54 | -2.83 | 19 | 19.0893 | 18.02 | 2408033 |
| 1740440400 | 19.1 | -0.44 | -2.25 | 18.56 | 19.41 | 18.31 | 2751715 |
| 1740181200 | 19.54 | -0.53 | -2.64 | 20.26 | 20.28 | 19.345 | 2201818 |
| 1740094800 | 20.07 | -0.74 | -3.56 | 20.46 | 20.73 | 19.34 | 2768639 |
| 1740008400 | 20.81 | 1.87 | 9.87 | 20.49 | 21 | 19.47 | 4467036 |
| 1739922000 | 18.94 | 0.38 | 2.05 | 18.48 | 19.36 | 18.12 | 2565790 |
| 1739576400 | 18.56 | 0.39 | 2.15 | 18.26 | 18.88 | 18.1 | 1832045 |
| 1739490000 | 18.17 | 0.37 | 2.08 | 18.06 | 18.19 | 17.705 | 1492756 |
| 1739403600 | 17.8 | -0.62 | -3.37 | 18.36 | 18.5 | 17.51 | 2132981 |
| 1739317200 | 18.42 | -0.07 | -0.38 | 18.51 | 18.97 | 18.35 | 1933687 |
| 1739230800 | 18.49 | 1.17 | 6.76 | 17.62 | 18.74 | 17.55 | 1695444 |
| 1738971600 | 17.32 | -0.29 | -1.65 | 17.65 | 17.9172 | 17.15 | 1669827 |
| 1738885200 | 17.61 | -0.78 | -4.24 | 18.35 | 18.43 | 17.26 | 2253375 |
| 1738798800 | 18.39 | 0.23 | 1.27 | 18.21 | 18.5797 | 18.03 | 2030515 |
| 1738712400 | 18.16 | -0.45 | -2.42 | 18.15 | 18.385 | 17.93 | 3408437 |
| 1738626000 | 18.61 | 0.05 | 0.27 | 19.2 | 19.6 | 18.565 | 2520800 |
| 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 |
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
