Hot Features
プレミアム
CVR Energy Inc (CVI)
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 | 1.3 | 7.02702702703 | 18.5 | 20.23 | 18.29 | 1490914 | 19.32862407 | CS |
| 4 | 0.96 | 5.09554140127 | 18.84 | 20.23 | 18.0841 | 1211250 | 19.10108372 | CS |
| 12 | -4.71 | -19.2166462668 | 24.51 | 25.33 | 15.6 | 1498591 | 20.08403489 | CS |
| 26 | -8.05 | -28.9048473968 | 27.85 | 29.8435 | 15.6 | 1325451 | 22.53511665 | CS |
| 52 | -10.13 | -33.8456398263 | 29.93 | 38.07 | 15.6 | 1139460 | 26.48576534 | CS |
| 156 | 4.015 | 25.4355400697 | 15.785 | 43.61 | 14.51 | 975196 | 28.84942917 | CS |
| 260 | -21.77 | -52.3694972336 | 41.57 | 44.83 | 9.81 | 893546 | 25.52312976 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 19.88 | 0.43 | 2.21 | 19.5 | 20.08 | 19.25 | 2484864 |
| 1733874000 | 19.45 | -0.01 | -0.05 | 19.37 | 19.86 | 18.93 | 931394 |
| 1733787600 | 19.46 | 0.68 | 3.62 | 19.1 | 20.23 | 19.015 | 1695919 |
| 1733528400 | 18.78 | 0.46 | 2.51 | 18.95 | 19.075 | 18.29 | 1427500 |
| 1733442000 | 18.32 | -0.11 | -0.60 | 18.5 | 18.68 | 18.29 | 914895 |
| 1733355600 | 18.43 | -0.57 | -3.00 | 18.91 | 18.945 | 18.0841 | 1381937 |
| 1733269200 | 19 | -0.68 | -3.46 | 19.61 | 19.86 | 18.9 | 1364680 |
| 1733182800 | 19.68 | 0.33 | 1.71 | 19.24 | 19.765 | 19.0271 | 1467961 |
| 1732917840 | 19.35 | 0.08 | 0.42 | 19.3 | 19.5 | 19.09 | 424495 |
| 1732750800 | 19.27 | 0.13 | 0.68 | 19.25 | 19.6755 | 19.1801 | 866012 |
| 1732664400 | 19.14 | -0.14 | -0.73 | 19.21 | 19.345 | 18.8494 | 1140154 |
| 1732578000 | 19.28 | 0.54 | 2.88 | 18.6 | 19.805 | 18.6 | 1888526 |
| 1732318800 | 18.74 | 0 | 0.00 | 18.7 | 19.09 | 18.62 | 855348 |
| 1732232400 | 18.74 | 0.04 | 0.21 | 18.7 | 19.23 | 18.45 | 907309 |
| 1732146000 | 18.7 | -0.09 | -0.48 | 18.79 | 18.95 | 18.54 | 828498 |
| 1732059600 | 18.79 | -0.29 | -1.52 | 18.67 | 19.25 | 18.67 | 1015867 |
| 1731973200 | 19.08 | 0.26 | 1.38 | 18.95 | 19.22 | 18.6201 | 877938 |
| 1731714000 | 18.82 | 0.07 | 0.37 | 18.85 | 19.23 | 18.725 | 1147146 |
| 1731627600 | 18.75 | -0.04 | -0.21 | 18.84 | 18.9 | 18.35 | 1393309 |
| 1731541200 | 18.79 | 0.29 | 1.57 | 18.57 | 19.07 | 18.24 | 1086301 |
| 1731454800 | 18.5 | -0.4 | -2.12 | 18.78 | 18.89 | 18.25 | 1765751 |
| 1731368400 | 18.9 | 0.44 | 2.38 | 18.47 | 19.16 | 18.17 | 1653152 |
| 1731109200 | 18.46 | 1.94 | 11.74 | 17.81 | 18.83 | 17.7 | 3560268 |
| 1731022800 | 16.52 | -0.82 | -4.73 | 17.25 | 17.3 | 16.379999 | 1420484 |
| 1730936400 | 17.34 | 0.95 | 5.80 | 16.83 | 18 | 16.83 | 2602461 |
| 1730850000 | 16.39 | -0.05 | -0.30 | 16.379999 | 16.66 | 16.079999 | 1566302 |
| 1730763600 | 16.44 | 0.47 | 2.94 | 15.97 | 16.73 | 15.97 | 2203983 |
| 1730500800 | 15.97 | 0.07 | 0.44 | 15.89 | 16.129999 | 15.6 | 3162064 |
| 1730414400 | 15.9 | -1.21 | -7.07 | 17 | 17.11 | 15.89 | 3016507 |
| 1730328000 | 17.11 | -0.95 | -5.26 | 18.13 | 18.21 | 16.75 | 3440189 |
| 1730241600 | 18.06 | -5.76 | -24.18 | 19.25 | 19.25 | 17.5 | 9420518 |
| 1730155200 | 23.82 | 0.07 | 0.29 | 23.25 | 23.87 | 23.15 | 1104160 |
| 1729896000 | 23.75 | -0.19 | -0.79 | 24.11 | 24.4 | 23.61 | 973767 |
| 1729809600 | 23.94 | 0.03 | 0.13 | 23.95 | 24.09 | 23.45 | 699372 |
| 1729723200 | 23.91 | -0.42 | -1.73 | 24.43 | 24.445 | 23.57 | 771372 |
| 1729636800 | 24.33 | 0.08 | 0.33 | 24.46 | 24.6 | 24.02 | 715628 |
| 1729550400 | 24.25 | -0.27 | -1.10 | 24.68 | 24.8 | 24.11 | 708252 |
| 1729291200 | 24.52 | -0.18 | -0.73 | 24.66 | 24.905 | 24.2501 | 759339 |
| 1729204800 | 24.7 | 0.82 | 3.43 | 24.1 | 24.71 | 24 | 1005204 |
| 1729118400 | 23.88 | 0.69 | 2.98 | 23.51 | 23.98 | 23.47 | 1289077 |
| 1729032000 | 23.19 | -1.43 | -5.81 | 24.19 | 24.19 | 23.17 | 1218135 |
| 1728945600 | 24.62 | -0.17 | -0.69 | 24.56 | 24.7099 | 24.2 | 707409 |
| 1728686400 | 24.79 | 0.16 | 0.65 | 24.46 | 24.99 | 24.43 | 851932 |
| 1728600000 | 24.63 | 0.34 | 1.40 | 24.16 | 24.82 | 24 | 658199 |
| 1728513600 | 24.29 | 0.5 | 2.10 | 23.55 | 24.45 | 23.52 | 779511 |
| 1728427200 | 23.79 | -1.31 | -5.22 | 24.55 | 24.665 | 23.72 | 826116 |
| 1728340800 | 25.1 | 0.44 | 1.78 | 24.67 | 25.23 | 24.64 | 1220237 |
| 1728081600 | 24.66 | -0.27 | -1.08 | 25.12 | 25.33 | 24.51 | 872791 |
| 1727995200 | 24.93 | 1.13 | 4.75 | 23.79 | 25.085 | 23.42 | 1467208 |
| 1727908800 | 23.8 | 0.3 | 1.28 | 23.58 | 24.06 | 23.21 | 895516 |
| 1727822400 | 23.5 | 0.47 | 2.04 | 22.81 | 23.535 | 22.73 | 1078442 |
| 1727736000 | 23.03 | -0.12 | -0.52 | 23.02 | 23.38 | 22.82 | 1054855 |
| 1727476800 | 23.15 | 0.21 | 0.92 | 23.17 | 23.43 | 22.795 | 1212297 |
| 1727390400 | 22.94 | 0.39 | 1.73 | 22.32 | 23.97 | 22.26 | 1401931 |
| 1727304000 | 22.55 | -0.33 | -1.44 | 22.83 | 23.17 | 22.47 | 1041733 |
| 1727217600 | 22.88 | -0.53 | -2.26 | 23.81 | 23.81 | 22.87 | 835738 |
| 1727131200 | 23.41 | -0.06 | -0.26 | 23.32 | 23.7 | 23.02 | 1023561 |
| 1726872000 | 23.47 | -1.13 | -4.59 | 24.33 | 24.44 | 23.23 | 3994336 |
| 1726785600 | 24.6 | 0.67 | 2.80 | 24.51 | 24.88 | 24.18 | 1339032 |
| 1726699200 | 23.93 | 0.15 | 0.63 | 23.93 | 24.73 | 23.7894 | 1354151 |
| 1726612800 | 23.78 | 0.83 | 3.62 | 23.17 | 24.045 | 23.06 | 1620519 |
| 1726526400 | 22.95 | 0.8 | 3.61 | 22.2 | 23 | 21.96 | 1396624 |
| 1726267200 | 22.15 | 0.85 | 3.99 | 21.5 | 22.17 | 21.5 | 958248 |
| 1726180800 | 21.3 | 0.08 | 0.38 | 21.2 | 21.47 | 21.05 | 1265657 |
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
