Hot Features
プレミアム
Clearway Energy Inc (CWEN)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.87 | 3.20088300221 | 27.18 | 28.09 | 26.25 | 1277507 | 27.23480062 | CS |
| 4 | 2.06 | 7.92612543286 | 25.99 | 28.09 | 25.08 | 870821 | 26.64258694 | CS |
| 12 | -0.55 | -1.92307692308 | 28.6 | 29 | 24.4 | 775326 | 26.39643038 | CS |
| 26 | -0.69 | -2.40083507307 | 28.74 | 30.92 | 24.4 | 822845 | 27.44375952 | CS |
| 52 | 5.75 | 25.7847533632 | 22.3 | 30.92 | 20.63 | 836162 | 26.20812091 | CS |
| 156 | -6.01 | -17.6453317675 | 34.06 | 41.79 | 18.59 | 868812 | 28.21856824 | CS |
| 260 | 7.69 | 37.7701375246 | 20.36 | 41.79 | 16.12 | 815078 | 28.16262112 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 28.02 | 0.74 | 2.71 | 27.53 | 28.17 | 27.4 | 1900218 |
| 1740699600 | 27.28 | -0.47 | -1.69 | 27.57 | 27.79 | 27.13 | 882895 |
| 1740613200 | 27.75 | 0.39 | 1.43 | 27.4 | 28.01 | 27 | 1141920 |
| 1740526800 | 27.36 | 0.66 | 2.47 | 26.45 | 27.49 | 26.25 | 1224709 |
| 1740440400 | 26.7 | -0.73 | -2.66 | 27.74 | 27.74 | 26.26 | 1909717 |
| 1740181200 | 27.43 | 0.38 | 1.40 | 27.18 | 27.55 | 27.01 | 1228294 |
| 1740094800 | 27.05 | 0.33 | 1.24 | 26.79 | 27.205 | 26.59 | 1052705 |
| 1740008400 | 26.72 | 0.27 | 1.02 | 26.34 | 27.07 | 26.31 | 885537 |
| 1739922000 | 26.45 | 0.32 | 1.22 | 26.27 | 26.57 | 26.14 | 885345 |
| 1739576400 | 26.13 | -0.15 | -0.57 | 26.3 | 26.64 | 25.885 | 874507 |
| 1739490000 | 26.28 | 0.19 | 0.73 | 26.15 | 26.4 | 25.92 | 547612 |
| 1739403600 | 26.09 | 0.01 | 0.04 | 25.93 | 26.25 | 25.55 | 604475 |
| 1739317200 | 26.08 | -0.1 | -0.38 | 26.1 | 26.24 | 25.79 | 550619 |
| 1739230800 | 26.18 | 0.06 | 0.23 | 26.15 | 26.36 | 25.85 | 809438 |
| 1738971600 | 26.12 | -0.14 | -0.53 | 26.16 | 26.29 | 25.92 | 642850 |
| 1738885200 | 26.26 | 0.19 | 0.73 | 26.31 | 26.34 | 26.02 | 637264 |
| 1738798800 | 26.07 | 0.11 | 0.42 | 26.32 | 26.45 | 25.92 | 516727 |
| 1738712400 | 25.96 | 0.13 | 0.50 | 25.78 | 26.17 | 25.2972 | 860510 |
| 1738626000 | 25.83 | -0.1 | -0.39 | 25.18 | 25.98 | 25.08 | 620990 |
| 1738366800 | 25.93 | -0.04 | -0.15 | 25.99 | 26.18 | 25.6 | 669479 |
| 1738280400 | 25.97 | 0.45 | 1.76 | 25.78 | 26.08 | 25.62 | 676150 |
| 1738194000 | 25.52 | -0.1 | -0.39 | 25.69 | 25.97 | 25.51 | 814762 |
| 1738107600 | 25.62 | -0.02 | -0.08 | 25.85 | 25.85 | 25.26 | 799533 |
| 1738021200 | 25.64 | -0.21 | -0.81 | 25.7 | 26.44 | 25.27 | 711652 |
| 1737762000 | 25.85 | 1.22 | 4.95 | 25.31 | 26.0499 | 25.31 | 720176 |
| 1737675600 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 0 |
| 1737589200 | 24.63 | -1.11 | -4.31 | 25.68 | 25.74 | 24.61 | 811564 |
| 1737502800 | 25.74 | -0.61 | -2.31 | 26.4 | 26.5088 | 25.71 | 702483 |
| 1737157200 | 26.35 | -0.11 | -0.42 | 26.46 | 26.63 | 26.19 | 711681 |
| 1737070800 | 26.46 | 1.21 | 4.79 | 25.61 | 26.525 | 25.45 | 927717 |
| 1736984400 | 25.25 | 0.17 | 0.68 | 25.78 | 25.82 | 25.205 | 560751 |
| 1736898000 | 25.08 | 0.26 | 1.05 | 24.87 | 25.4 | 24.85 | 574545 |
| 1736811600 | 24.82 | -0.1 | -0.40 | 24.79 | 24.87 | 24.4 | 654017 |
| 1736552400 | 24.92 | -0.81 | -3.15 | 25.48 | 25.49 | 24.55 | 772106 |
| 1736379600 | 25.73 | -0.78 | -2.94 | 26.24 | 26.24 | 25.565 | 545857 |
| 1736293200 | 26.51 | 0.31 | 1.18 | 26.375 | 26.59 | 25.97 | 700644 |
| 1736206800 | 26.2 | -0.38 | -1.43 | 26.4591 | 26.67 | 26.16 | 789301 |
| 1735947600 | 26.58 | 0.27 | 1.03 | 26.3884 | 26.745 | 26.3884 | 515716 |
| 1735861200 | 26.31 | 0.31 | 1.19 | 26.15 | 26.32 | 26.02 | 587699 |
| 1735688400 | 26 | -0.15 | -0.57 | 26.19 | 26.52 | 25.91 | 1080298 |
| 1735602000 | 26.15 | 0.01 | 0.04 | 25.96 | 26.24 | 25.69 | 503585 |
| 1735342800 | 26.14 | -0.17 | -0.65 | 26.16 | 26.44 | 25.97 | 395534 |
| 1735256400 | 26.31 | -0.36 | -1.35 | 26.52 | 26.82 | 26.25 | 401532 |
| 1735077840 | 26.67 | 0.27 | 1.02 | 26.34 | 26.79 | 26.15 | 432372 |
| 1734997200 | 26.4 | 0.36 | 1.38 | 26.05 | 26.41 | 25.81 | 555696 |
| 1734738000 | 26.04 | 0.12 | 0.46 | 25.855 | 26.1 | 25.57 | 1792843 |
| 1734651600 | 25.92 | -0.01 | -0.04 | 26.22 | 26.55 | 25.9125 | 830608 |
| 1734565200 | 25.93 | -0.17 | -0.65 | 26.02 | 26.46 | 25.92 | 1019025 |
| 1734478800 | 26.1 | -0.67 | -2.50 | 26.59 | 26.76 | 26.04 | 813336 |
| 1734392400 | 26.77 | -0.51 | -1.87 | 27.2 | 27.255 | 26.5 | 791807 |
| 1734133200 | 27.28 | -0.06 | -0.22 | 27.38 | 27.43 | 27.065 | 788953 |
| 1734046800 | 27.34 | -0.48 | -1.73 | 27.7 | 27.8225 | 27.23 | 540163 |
| 1733960400 | 27.82 | -0.34 | -1.21 | 28.33 | 28.38 | 27.5 | 756378 |
| 1733874000 | 28.16 | -0.44 | -1.54 | 28.32 | 28.33 | 27.7013 | 551148 |
| 1733787600 | 28.6 | 0.36 | 1.27 | 28.42 | 29 | 28.42 | 925800 |
| 1733528400 | 28.24 | -0.38 | -1.33 | 28.6 | 28.6889 | 28.055 | 566593 |
| 1733442000 | 28.62 | 0.25 | 0.88 | 28.31 | 28.72 | 28.18 | 586064 |
| 1733355600 | 28.37 | 0.04 | 0.14 | 28.55 | 28.7 | 28.13 | 759572 |
| 1733269200 | 28.33 | -0.75 | -2.58 | 29.11 | 29.29 | 28.27 | 861600 |
| 1733182800 | 29.08 | -0.41 | -1.39 | 29.16 | 29.6 | 28.8 | 997557 |
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
