Hot Features
プレミアム
Carvana Co (CVNA)
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 | -22.95 | -9.25589836661 | 247.95 | 258.49 | 221.89 | 2881821 | 238.9572317 | CS |
| 4 | -30.24 | -11.8476727786 | 255.24 | 268.3392 | 221.89 | 2750558 | 250.09199743 | CS |
| 12 | 53.88 | 31.4866760168 | 171.12 | 268.3392 | 167.2 | 2743891 | 225.65039094 | CS |
| 26 | 115.01 | 104.564051277 | 109.99 | 268.3392 | 106.32 | 3466582 | 170.87283131 | CS |
| 52 | 165.95 | 281.033022862 | 59.05 | 268.3392 | 40.2092 | 4661782 | 110.50777381 | CS |
| 156 | 6.26 | 2.86184511292 | 218.74 | 268.3392 | 3.55 | 11784461 | 38.54501934 | CS |
| 260 | 127.75 | 131.362467866 | 97.25 | 376.83 | 3.55 | 7794009 | 52.26418639 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 224.46 | 1.48 | 0.66 | 221.32 | 225.0852 | 218.4501 | 4868321 |
| 1734651600 | 222.98 | -10.04 | -4.31 | 242.92 | 245.315 | 221.89 | 4462651 |
| 1734565200 | 233.02 | -20.68 | -8.15 | 254.2 | 257 | 232.22 | 3637959 |
| 1734478800 | 253.7 | -2.06 | -0.81 | 254.25 | 256.55 | 250.75 | 2202158 |
| 1734392400 | 255.76 | 7.51 | 3.03 | 248.39 | 258.49 | 248.04 | 2922106 |
| 1734133200 | 248.25 | 0.48 | 0.19 | 249.7 | 249.7 | 243.48 | 1220212 |
| 1734046800 | 247.77 | -3.18 | -1.27 | 248.85 | 251.235 | 246.7244 | 1685417 |
| 1733960400 | 250.95 | 14.43 | 6.10 | 239 | 251.79 | 237.7 | 2848708 |
| 1733874000 | 236.52 | -7.51 | -3.08 | 241.5 | 246.78 | 234.41 | 2971448 |
| 1733787600 | 244.03 | -7.18 | -2.86 | 254 | 257 | 243.85 | 2616811 |
| 1733528400 | 251.21 | -4.52 | -1.77 | 257.79 | 258.25 | 246.68 | 2729968 |
| 1733442000 | 255.73 | -4.4 | -1.69 | 258.89999 | 262.6 | 255.21 | 1584982 |
| 1733355600 | 260.13 | 4.37 | 1.71 | 255.1 | 260.25 | 252.4 | 1706887 |
| 1733269200 | 255.76 | 0.82 | 0.32 | 252.5 | 256.91269 | 251.01 | 1653276 |
| 1733182800 | 254.94 | -5.48 | -2.10 | 262.31 | 262.31 | 251 | 2287279 |
| 1732917840 | 260.42 | 5.45 | 2.14 | 258.14 | 262 | 257.06 | 1441333 |
| 1732750800 | 254.97 | -1.03 | -0.40 | 257 | 257 | 247.5001 | 1765745 |
| 1732664400 | 256 | -4.8 | -1.84 | 258.38 | 260.82 | 254.6 | 1771737 |
| 1732578000 | 260.8 | 1.44 | 0.56 | 265 | 268.3392 | 257.92 | 9433474 |
| 1732318800 | 259.36 | 10.98 | 4.42 | 249.02 | 263.61 | 249.02 | 3880412 |
| 1732232400 | 248.38 | 3.88 | 1.59 | 244.4 | 249.71 | 243.51 | 1524817 |
| 1732146000 | 244.5 | -4.93 | -1.98 | 249.5 | 254 | 243.76 | 1797686 |
| 1732059600 | 249.43 | 4.74 | 1.94 | 239.71 | 250.65 | 239.71 | 1754662 |
| 1731973200 | 244.69 | 3.69 | 1.53 | 242.18 | 247.135 | 240.95 | 1623116 |
| 1731714000 | 241 | 0.56 | 0.23 | 237.88 | 242.6971 | 235.2 | 1985822 |
| 1731627600 | 240.44 | 0.46 | 0.19 | 242.22 | 245.24 | 239.2501 | 1797609 |
| 1731541200 | 239.98 | -6.77 | -2.74 | 249.3 | 249.3 | 237.64 | 1927931 |
| 1731454800 | 246.75 | -3.31 | -1.32 | 247 | 250.5564 | 243.2904 | 1929799 |
| 1731368400 | 250.06 | 5.71 | 2.34 | 247.87 | 254.84 | 246.85 | 2454101 |
| 1731109200 | 244.35 | 2.92 | 1.21 | 241.91 | 245.93 | 239.1901 | 1950262 |
| 1731022800 | 241.43 | 2.5 | 1.05 | 238.52 | 244.84 | 238.46 | 2349542 |
| 1730936400 | 238.93 | 3.25 | 1.38 | 245 | 245.1 | 233.6635 | 2981687 |
| 1730850000 | 235.68 | 9.6 | 4.25 | 231 | 236.36 | 229.07 | 2473405 |
| 1730763600 | 226.08 | -3 | -1.31 | 226.3 | 229.18 | 219.71 | 3890698 |
| 1730500800 | 229.08 | -18.23 | -7.37 | 245.68 | 248.5 | 228.05 | 5854291 |
| 1730414400 | 247.31 | 40 | 19.29 | 239.01 | 259.39 | 233.28 | 13479864 |
| 1730328000 | 207.31 | -1.43 | -0.69 | 210.79 | 213.98 | 207.2 | 5689687 |
| 1730241600 | 208.74 | 3.72 | 1.81 | 204.58 | 209.24 | 202.7 | 2382016 |
| 1730155200 | 205.02 | 2.49 | 1.23 | 205.25 | 208.3 | 204.15 | 2779778 |
| 1729896000 | 202.53 | 2.31 | 1.15 | 199.97 | 203.72 | 197.57 | 2529235 |
| 1729809600 | 200.22 | 2.88 | 1.46 | 199.2 | 203.24 | 196.33 | 2933145 |
| 1729723200 | 197.34 | -0.01 | -0.01 | 198.21 | 200.5 | 194.14 | 2527690 |
| 1729636800 | 197.35 | 5.86 | 3.06 | 191.1 | 198.09 | 189.5 | 2755846 |
| 1729550400 | 191.49 | 0.18 | 0.09 | 190.75 | 193.49 | 188.883 | 1568900 |
| 1729291200 | 191.31 | -0.61 | -0.32 | 191.69 | 193.84 | 188.29 | 1922010 |
| 1729204800 | 191.92 | -1.48 | -0.77 | 194.54 | 196.36 | 189.795 | 1835424 |
| 1729118400 | 193.4 | 1.38 | 0.72 | 193.19 | 195.17 | 189.51 | 1783372 |
| 1729032000 | 192.02 | 2.93 | 1.55 | 189.15 | 194.5737 | 188.67 | 3618417 |
| 1728945600 | 189.09 | -3.16 | -1.64 | 193.75 | 194.17 | 187.77 | 2182317 |
| 1728686400 | 192.25 | 0.68 | 0.35 | 189.1 | 194.75 | 188.75 | 1874980 |
| 1728600000 | 191.57 | 1.5 | 0.79 | 188.75 | 193.18 | 187.73 | 2062220 |
| 1728513600 | 190.07 | -0.92 | -0.48 | 192.86 | 193.49 | 188.4 | 2588088 |
| 1728427200 | 190.99 | 11.26 | 6.26 | 182.13 | 191 | 181.6 | 4410995 |
| 1728340800 | 179.73 | -0.44 | -0.24 | 179.24 | 183.41 | 177.65 | 2341162 |
| 1728081600 | 180.17 | 3.53 | 2.00 | 179.75 | 182.84 | 176.61 | 2272563 |
| 1727995200 | 176.64 | -0.31 | -0.18 | 176.2 | 179.93 | 174.0301 | 1760141 |
| 1727908800 | 176.95 | 1.15 | 0.65 | 173.81 | 177.61 | 171.82 | 1982650 |
| 1727822400 | 175.8 | 1.69 | 0.97 | 174.31 | 178.4 | 172.1 | 3493969 |
| 1727736000 | 174.11 | 4.33 | 2.55 | 167.62 | 175 | 165.99 | 2601057 |
| 1727476800 | 169.78 | -1.43 | -0.84 | 171.12 | 172.83 | 168.1 | 1667073 |
| 1727390400 | 171.21 | 1.56 | 0.92 | 169.49 | 171.37 | 165.915 | 2740871 |
| 1727304000 | 169.65 | -3.05 | -1.77 | 171.89 | 173.45 | 168.72 | 2352904 |
| 1727217600 | 172.7 | -2.45 | -1.40 | 172.29 | 173.87 | 169.09 | 3441623 |
| 1727131200 | 175.15 | 1.3 | 0.75 | 170.66 | 176.2 | 167.1201 | 4046975 |
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
