Hot Features
プレミアム
Clearwater Analytics Holdings Inc (CWAN)
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 | -0.12 | -0.422982023264 | 28.37 | 29.35 | 27.88 | 2897601 | 28.50340002 | CS |
| 4 | -0.01 | -0.0353857041755 | 28.26 | 29.35 | 25.39 | 2254451 | 27.36649107 | CS |
| 12 | 1.97 | 7.49619482496 | 26.28 | 35.71 | 25.39 | 2929990 | 29.43619607 | CS |
| 26 | 8.04 | 39.782285997 | 20.21 | 35.71 | 19.46 | 2101859 | 27.32182628 | CS |
| 52 | 9.26 | 48.7625065824 | 18.99 | 35.71 | 15.62 | 1698565 | 23.85784661 | CS |
| 156 | 12.55 | 79.9363057325 | 15.7 | 35.71 | 11.13 | 1009330 | 21.13983577 | CS |
| 260 | 4.5 | 18.9473684211 | 23.75 | 35.71 | 11.13 | 963881 | 21.23531934 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 28.25 | -0.23 | -0.81 | 28.33 | 28.505 | 27.85 | 1810839 |
| 1737675600 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1737589200 | 28.48 | -0.51 | -1.76 | 29.35 | 29.35 | 28.27 | 2196920 |
| 1737502800 | 28.99 | 1.01 | 3.61 | 28.38 | 29.16 | 28.26 | 3417182 |
| 1737157200 | 27.98 | 0.89 | 3.29 | 28.37 | 28.44 | 27.88 | 3078702 |
| 1737070800 | 27.09 | 0.13 | 0.48 | 27.02 | 27.47 | 26.99 | 2256881 |
| 1736984400 | 26.96 | 0.51 | 1.93 | 27.13 | 27.285 | 26.7 | 1902475 |
| 1736898000 | 26.45 | 0.55 | 2.12 | 26.19 | 26.61 | 25.705 | 2570160 |
| 1736811600 | 25.9 | -1.13 | -4.18 | 26.71 | 27.08 | 25.39 | 3987378 |
| 1736552400 | 27.03 | -0.23 | -0.84 | 26.8 | 27.795 | 26.67 | 2698208 |
| 1736379600 | 27.26 | 0.4 | 1.49 | 26.8 | 27.32 | 26.45 | 2220760 |
| 1736293200 | 26.86 | -0.34 | -1.25 | 27.14 | 27.18 | 26.22 | 2276460 |
| 1736206800 | 27.2 | -0.66 | -2.37 | 27.85 | 27.89 | 27.14 | 1417424 |
| 1735947600 | 27.86 | 0.65 | 2.39 | 27.32 | 27.97 | 27.07 | 1338323 |
| 1735861200 | 27.21 | -0.31 | -1.13 | 27.65 | 27.73 | 27.11 | 1287593 |
| 1735688400 | 27.52 | -0.15 | -0.54 | 27.67 | 27.795 | 27.21 | 1743284 |
| 1735602000 | 27.67 | -0.34 | -1.21 | 27.69 | 27.935 | 27.31 | 2481002 |
| 1735342800 | 28.01 | -0.55 | -1.93 | 28.26 | 28.33 | 27.77 | 1198458 |
| 1735256400 | 28.56 | 0.04 | 0.14 | 28.53 | 28.62 | 28.13 | 827875 |
| 1735077840 | 28.52 | 0.33 | 1.17 | 28.3 | 28.57 | 28.085 | 432811 |
| 1734997200 | 28.19 | -0.51 | -1.78 | 28.38 | 28.61 | 27.92 | 1477017 |
| 1734738000 | 28.7 | 0.78 | 2.79 | 27.59 | 28.89 | 27.52 | 4018338 |
| 1734651600 | 27.92 | 0.02 | 0.07 | 28.22 | 28.23 | 27.64 | 2686799 |
| 1734565200 | 27.9 | -1.65 | -5.58 | 29.65 | 29.69 | 27.6801 | 4277161 |
| 1734478800 | 29.55 | -0.08 | -0.27 | 29.62 | 29.86 | 29.14 | 4734147 |
| 1734392400 | 29.63 | 0.07 | 0.24 | 29.7 | 29.89 | 29.4 | 3334318 |
| 1734133200 | 29.56 | -0.54 | -1.79 | 30.2 | 30.4 | 29.47 | 2268659 |
| 1734046800 | 30.1 | 0.5 | 1.69 | 29.52 | 30.24 | 29.5 | 1890185 |
| 1733960400 | 29.6 | 0.58 | 2.00 | 28.96 | 29.73 | 28.74 | 2866996 |
| 1733874000 | 29.02 | 0.19 | 0.66 | 28.87 | 29.77 | 28.78 | 3548951 |
| 1733787600 | 28.83 | -0.92 | -3.09 | 30 | 30 | 28.69 | 2698452 |
| 1733528400 | 29.75 | -0.19 | -0.63 | 30.08 | 30.1 | 29.721 | 2595026 |
| 1733442000 | 29.94 | -0.05 | -0.17 | 29.85 | 30.06 | 29.53 | 3413186 |
| 1733355600 | 29.99 | 0.37 | 1.25 | 30.09 | 30.18 | 29.57 | 3854536 |
| 1733269200 | 29.62 | -1.46 | -4.70 | 29.75 | 30.11 | 29.37 | 7644527 |
| 1733182800 | 31.08 | 0.04 | 0.13 | 31.12 | 31.58 | 30.81 | 2128466 |
| 1732917840 | 31.04 | -0.13 | -0.42 | 31.42 | 31.42 | 30.8 | 1608663 |
| 1732750800 | 31.17 | -1.04 | -3.23 | 32.259999 | 32.34 | 31 | 2872908 |
| 1732664400 | 32.21 | -0.19 | -0.59 | 32.33 | 32.47 | 31.93 | 1981483 |
| 1732578000 | 32.4 | 0.46 | 1.44 | 32.17 | 32.71 | 32.02 | 2945567 |
| 1732318800 | 31.94 | 0.19 | 0.60 | 32 | 32 | 31.47 | 1754516 |
| 1732232400 | 31.75 | 0.85 | 2.75 | 31.11 | 31.96 | 31.005 | 2071907 |
| 1732146000 | 30.9 | 0.08 | 0.26 | 31 | 31.23 | 30.38 | 2034174 |
| 1732059600 | 30.82 | 0.84 | 2.80 | 29.36 | 30.835 | 29.06 | 2062201 |
| 1731973200 | 29.98 | -0.51 | -1.67 | 30.41 | 30.73 | 29.88 | 2508776 |
| 1731714000 | 30.49 | 0.04 | 0.13 | 30.47 | 30.77 | 29.95 | 7305364 |
| 1731627600 | 30.45 | 0.2 | 0.66 | 30.01 | 30.83 | 29.74 | 5940987 |
| 1731541200 | 30.25 | 0.46 | 1.54 | 29.83 | 30.575 | 29.62 | 4148580 |
| 1731454800 | 29.79 | -1.23 | -3.97 | 28.8 | 29.95 | 28.61 | 10684440 |
| 1731368400 | 31.02 | -0.88 | -2.76 | 32.13 | 32.64 | 30.94 | 3932066 |
| 1731109200 | 31.9 | -0.89 | -2.71 | 32.159999 | 32.515 | 30.99 | 2838308 |
| 1731022800 | 32.79 | 4.21 | 14.73 | 32.86 | 35.71 | 32.25 | 6549024 |
| 1730936400 | 28.58 | 1.62 | 6.01 | 27.76 | 28.75 | 27.6742 | 2675711 |
| 1730850000 | 26.96 | 0.65 | 2.47 | 26.37 | 27.12 | 26.37 | 1085847 |
| 1730763600 | 26.31 | 0.02 | 0.08 | 26.26 | 26.72 | 26.16 | 1417646 |
| 1730500800 | 26.29 | 0.18 | 0.69 | 26.28 | 26.655 | 26.02 | 1032607 |
| 1730414400 | 26.11 | -0.78 | -2.90 | 26.89 | 26.92 | 26.1 | 1768406 |
| 1730328000 | 26.89 | 0.04 | 0.15 | 26.86 | 27.19 | 26.85 | 826956 |
| 1730241600 | 26.85 | 0.4 | 1.51 | 26.41 | 26.96 | 26.405 | 894053 |
| 1730155200 | 26.45 | 0.15 | 0.57 | 26.5 | 26.98 | 26.45 | 817607 |
| 1729896000 | 26.3 | 0.03 | 0.11 | 26.4 | 26.605 | 26.23 | 1368042 |
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
