Hot Features
プレミアム
Civeo Corporation New (CVEO)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 7.80234070221 | 23.07 | 25.295 | 22.9 | 183660 | 23.92200174 | CS |
| 4 | 0.87 | 3.625 | 24 | 25.295 | 22.9 | 132134 | 23.72050362 | CS |
| 12 | 0.87 | 3.625 | 24 | 25.295 | 21.15 | 84082 | 23.38349084 | CS |
| 26 | -3.13 | -11.1785714286 | 28 | 28.92 | 21.15 | 66235 | 24.93637239 | CS |
| 52 | 2.91 | 13.2513661202 | 21.96 | 28.92 | 21.15 | 60899 | 24.84625043 | CS |
| 156 | 2.43 | 10.8288770053 | 22.44 | 36.88 | 17.87 | 51944 | 24.21370773 | CS |
| 260 | 23.53 | 1755.97014925 | 1.34 | 36.88 | 0.3402 | 153965 | 6.5242606 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 24.87 | -0.08 | -0.32 | 24.96 | 25.525 | 24.71 | 54130 |
| 1739490000 | 24.95 | 0.25 | 1.01 | 24.8 | 24.98 | 24.56 | 49154 |
| 1739403600 | 24.7 | 0.09 | 0.37 | 24.39 | 24.79 | 24.245 | 35299 |
| 1739317200 | 24.61 | -0.3 | -1.20 | 24.75 | 25.295 | 24.58 | 41399 |
| 1739230800 | 24.91 | 1.21 | 5.11 | 23.75 | 25.11 | 23.75 | 57396 |
| 1738971600 | 23.7 | 0.63 | 2.73 | 23.07 | 23.8 | 22.9 | 734784 |
| 1738885200 | 23.07 | -0.22 | -0.94 | 23.14 | 23.65 | 22.95 | 27776 |
| 1738798800 | 23.29 | 0.18 | 0.78 | 23.13 | 23.678 | 22.95 | 37980 |
| 1738712400 | 23.11 | -0.09 | -0.39 | 23.15 | 23.3999 | 23.06 | 60628 |
| 1738626000 | 23.2 | -0.34 | -1.44 | 23.28 | 23.83 | 23.1 | 56846 |
| 1738366800 | 23.54 | -0.01 | -0.04 | 22.94 | 23.86 | 22.94 | 890889 |
| 1738280400 | 23.55 | -0.01 | -0.04 | 23.61 | 23.83 | 23.43 | 18230 |
| 1738194000 | 23.56 | -0.15 | -0.63 | 23.62 | 23.84 | 23.4 | 107673 |
| 1738107600 | 23.71 | -0.33 | -1.37 | 23.94 | 24.1 | 23.63 | 51730 |
| 1738021200 | 24.04 | -0.3 | -1.23 | 24.32 | 24.4 | 24.04 | 33013 |
| 1737762000 | 24.34 | 0 | 0.00 | 24.28 | 24.725 | 24.18 | 26126 |
| 1737675600 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
| 1737589200 | 24.34 | -0.28 | -1.14 | 24.53 | 24.75 | 24.34 | 59444 |
| 1737502800 | 24.62 | 0.9 | 3.79 | 23.72 | 24.7 | 23.63 | 42076 |
| 1737157200 | 23.72 | -0.24 | -1.00 | 24 | 24.14 | 23.72 | 40339 |
| 1737070800 | 23.96 | -0.04 | -0.17 | 23.82 | 24.09 | 23.82 | 26997 |
| 1736984400 | 24 | 0.25 | 1.05 | 24.09 | 24.13 | 23.78 | 25340 |
| 1736898000 | 23.75 | -0.08 | -0.34 | 23.92 | 23.92 | 23.5026 | 50201 |
| 1736811600 | 23.83 | -0.14 | -0.58 | 23.75 | 24.07 | 23.75 | 54150 |
| 1736552400 | 23.97 | 0.75 | 3.23 | 23.31 | 24.115 | 23.3 | 57285 |
| 1736379600 | 23.22 | 0.2 | 0.87 | 23 | 23.38 | 22.93 | 55145 |
| 1736293200 | 23.02 | 0.43 | 1.90 | 22.9467 | 23.1098 | 22.4664 | 80898 |
| 1736206800 | 22.59 | -0.41 | -1.78 | 23.215 | 23.215 | 22.59 | 53219 |
| 1735947600 | 23 | 0.4 | 1.77 | 22.67 | 23.03 | 22.64 | 28639 |
| 1735861200 | 22.6 | -0.12 | -0.53 | 23.0161 | 23.0161 | 22.44 | 51989 |
| 1735688400 | 22.72 | 0.2 | 0.89 | 22.5 | 22.9325 | 22.5 | 32363 |
| 1735602000 | 22.52 | 0.32 | 1.44 | 22.25 | 22.74 | 22.13 | 54416 |
| 1735342800 | 22.2 | 0.02 | 0.09 | 22.04 | 22.25 | 21.97 | 44783 |
| 1735256400 | 22.18 | 0.09 | 0.41 | 22 | 22.24 | 21.56 | 35593 |
| 1735077840 | 22.09 | 0.66 | 3.08 | 21.5 | 22.16 | 21.5 | 24401 |
| 1734997200 | 21.43 | -0.26 | -1.20 | 21.93 | 21.93 | 21.3702 | 52160 |
| 1734738000 | 21.69 | 0.26 | 1.21 | 21.41 | 21.81 | 21.3636 | 52758 |
| 1734651600 | 21.43 | -0.42 | -1.92 | 22.02 | 22.02 | 21.405 | 46891 |
| 1734565200 | 21.85 | -0.48 | -2.15 | 22.46 | 22.48 | 21.65 | 111597 |
| 1734478800 | 22.33 | -0.1 | -0.45 | 22.307 | 22.51 | 22.02 | 54463 |
| 1734392400 | 22.43 | -0.44 | -1.92 | 22.71 | 23.03 | 22.43 | 52368 |
| 1734133200 | 22.87 | -0.49 | -2.10 | 23.29 | 23.29 | 22.66 | 48146 |
| 1734046800 | 23.36 | -0.11 | -0.47 | 23.7 | 23.7 | 23.14 | 41878 |
| 1733960400 | 23.47 | -0.18 | -0.76 | 23.7 | 23.7 | 23.26 | 44986 |
| 1733874000 | 23.65 | 0.15 | 0.64 | 23.69 | 24.06 | 23.12 | 55428 |
| 1733787600 | 23.5 | 0.77 | 3.39 | 22.91 | 23.5 | 22.6 | 186025 |
| 1733528400 | 22.73 | -0.15 | -0.66 | 22.855 | 22.99 | 22.4 | 84350 |
| 1733442000 | 22.88 | -0.42 | -1.80 | 23.18 | 23.25 | 22.745 | 109303 |
| 1733355600 | 23.3 | -0.16 | -0.68 | 23.224 | 23.56 | 23.2 | 59777 |
| 1733269200 | 23.46 | 0.3 | 1.30 | 23.28 | 23.57 | 22.96 | 66488 |
| 1733182800 | 23.16 | -0.22 | -0.94 | 23.38 | 23.63 | 22.95 | 83387 |
| 1732917840 | 23.38 | 0.1 | 0.43 | 23.35 | 23.5899 | 23.15 | 38558 |
| 1732750800 | 23.28 | -0.13 | -0.56 | 23.34 | 23.53 | 23.23 | 42651 |
| 1732664400 | 23.41 | -0.53 | -2.21 | 23.77 | 23.9298 | 23.105 | 87471 |
| 1732578000 | 23.94 | -0.51 | -2.09 | 24.38 | 24.53 | 23.845 | 77668 |
| 1732318800 | 24.45 | 0.51 | 2.13 | 24.1493 | 24.54 | 24.01 | 59501 |
| 1732232400 | 23.94 | -0.02 | -0.08 | 24 | 24.1851 | 23.85 | 76524 |
| 1732146000 | 23.96 | -0.36 | -1.48 | 24.45 | 24.5 | 23.845 | 75050 |
| 1732059600 | 24.32 | -0.21 | -0.86 | 24.47 | 24.61 | 24.22 | 75356 |
| 1731973200 | 24.53 | -0.4 | -1.60 | 24.805 | 25.245 | 24.51 | 56000 |
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
