Hot Features
プレミアム
CoreCivic Inc (CXW)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.7035 | 3.07386450528 | 22.8865 | 23.5992 | 21.3 | 896782 | 22.45433682 | CS |
| 4 | 2.92 | 14.1267537494 | 20.67 | 23.5992 | 20.66 | 1006849 | 21.82336602 | CS |
| 12 | 9.86 | 71.8135469774 | 13.73 | 24.99 | 12.66 | 1378252 | 20.63915191 | CS |
| 26 | 8.5 | 56.3286944997 | 15.09 | 24.99 | 11.815 | 1088748 | 17.32434801 | CS |
| 52 | 10.19 | 76.0447761194 | 13.4 | 24.99 | 10.74 | 1016034 | 15.92019106 | CS |
| 156 | 12.71 | 116.819852941 | 10.88 | 24.99 | 7.84 | 978768 | 12.64567362 | CS |
| 260 | 6.88 | 41.1729503291 | 16.71 | 24.99 | 5.76 | 1254877 | 10.77779487 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 23.05 | 0.34 | 1.50 | 23.04 | 23.6081 | 22.871 | 1493698 |
| 1737070800 | 22.71 | -0.11 | -0.48 | 22.76 | 23.244 | 22.66 | 1052186 |
| 1736984400 | 22.82 | 0.48 | 2.15 | 23.34 | 23.448 | 22.45 | 1070012 |
| 1736898000 | 22.34 | 0.25 | 1.13 | 22.24 | 22.63 | 21.95 | 839448 |
| 1736811600 | 22.09 | 0.01 | 0.05 | 21.8 | 22.11 | 21.3 | 555008 |
| 1736552400 | 22.08 | -0.89 | -3.87 | 22.64 | 22.9887 | 21.88 | 992751 |
| 1736379600 | 22.97 | 1.05 | 4.79 | 21.79 | 22.98 | 21.67 | 1449944 |
| 1736293200 | 21.92 | -0.04 | -0.18 | 21.95 | 21.97 | 20.86 | 943632 |
| 1736206800 | 21.96 | -0.26 | -1.17 | 22.22 | 22.53 | 21.81 | 811920 |
| 1735947600 | 22.22 | 0.49 | 2.25 | 21.71 | 22.34 | 21.39 | 638993 |
| 1735861200 | 21.73 | -0.01 | -0.05 | 21.77 | 22.14 | 21.36 | 803656 |
| 1735688400 | 21.74 | 0.16 | 0.74 | 21.64 | 22.33 | 21.5986 | 973377 |
| 1735602000 | 21.58 | 0.25 | 1.17 | 21.18 | 21.83 | 21.18 | 887620 |
| 1735342800 | 21.33 | -0.45 | -2.07 | 21.58 | 21.93 | 21.23 | 687091 |
| 1735256400 | 21.78 | 0.14 | 0.65 | 21.64 | 22.1 | 21.515 | 716938 |
| 1735077840 | 21.64 | 0.49 | 2.32 | 21.15 | 21.785 | 21.03 | 350612 |
| 1734997200 | 21.15 | 0.3 | 1.44 | 21.25 | 21.52 | 20.79 | 677704 |
| 1734738000 | 20.85 | -0.15 | -0.71 | 20.67 | 21.315 | 20.38 | 3917144 |
| 1734651600 | 21 | 0.47 | 2.29 | 20.88 | 21.295 | 20.73 | 1059082 |
| 1734565200 | 20.53 | -0.86 | -4.02 | 21.72 | 21.72 | 20.22 | 966440 |
| 1734478800 | 21.39 | -0.36 | -1.66 | 21.34 | 21.81 | 21.06 | 1021648 |
| 1734392400 | 21.75 | -0.13 | -0.59 | 21.88 | 22.12 | 21.39 | 742466 |
| 1734133200 | 21.88 | -0.14 | -0.64 | 22.02 | 22.03 | 21.51 | 555585 |
| 1734046800 | 22.02 | 0.16 | 0.73 | 21.82 | 22.27 | 21.7 | 697960 |
| 1733960400 | 21.86 | -0.39 | -1.75 | 22.24 | 22.5535 | 21.74 | 963102 |
| 1733874000 | 22.25 | 0.32 | 1.46 | 22.83 | 23.52 | 22.21 | 2322660 |
| 1733787600 | 21.93 | 0.41 | 1.91 | 21.37 | 22.33 | 21.16 | 1439633 |
| 1733528400 | 21.52 | 0.15 | 0.70 | 21.56 | 21.6 | 21.01 | 792830 |
| 1733442000 | 21.37 | -0.51 | -2.33 | 21.88 | 22.115 | 21.26 | 1093206 |
| 1733355600 | 21.88 | 0.53 | 2.48 | 21.36 | 21.945 | 20.97 | 1327967 |
| 1733269200 | 21.35 | -0.29 | -1.34 | 21.45 | 21.49 | 21.11 | 1153723 |
| 1733182800 | 21.64 | -0.69 | -3.09 | 22.33 | 22.33 | 19.7601 | 1788725 |
| 1732917840 | 22.33 | -0.16 | -0.71 | 22.78 | 23.32 | 22.11 | 735928 |
| 1732750800 | 22.49 | 0.55 | 2.51 | 22.14 | 22.98 | 21.9578 | 1672838 |
| 1732664400 | 21.94 | -0.03 | -0.14 | 21.75 | 22.34 | 21.7 | 781600 |
| 1732578000 | 21.97 | -0.04 | -0.18 | 22.17 | 22.4799 | 21.7063 | 1203658 |
| 1732318800 | 22.01 | 0.21 | 0.96 | 22 | 23.09 | 21.41 | 2839913 |
| 1732232400 | 21.8 | 0.33 | 1.54 | 21.54 | 21.89 | 21.22 | 700567 |
| 1732146000 | 21.47 | -0.54 | -2.45 | 22 | 22.16 | 21.17 | 725042 |
| 1732059600 | 22.01 | 0.87 | 4.12 | 20.8 | 22.05 | 20.79 | 1181799 |
| 1731973200 | 21.14 | -0.22 | -1.03 | 21.2 | 21.36 | 20.56 | 1242611 |
| 1731714000 | 21.36 | -0.07 | -0.33 | 21.49 | 21.86 | 21.06 | 1087704 |
| 1731627600 | 21.43 | -0.09 | -0.42 | 22 | 22.09 | 21.15 | 1490584 |
| 1731541200 | 21.52 | -0.61 | -2.76 | 22.15 | 22.53 | 21.52 | 2353993 |
| 1731454800 | 22.13 | -1.81 | -7.56 | 23.59 | 23.85 | 21.9603 | 2326425 |
| 1731368400 | 23.94 | 1.42 | 6.31 | 24.75 | 24.8385 | 23.8 | 3258706 |
| 1731109200 | 22.52 | 0.44 | 1.99 | 22.55 | 24.99 | 21.86 | 4144844 |
| 1731022800 | 22.08 | 4.5 | 25.60 | 18.38 | 22.35 | 17.95 | 4074575 |
| 1730936400 | 17.58 | 3.95 | 28.98 | 17.4084 | 18.235 | 16.5 | 6075619 |
| 1730850000 | 13.63 | 0.44 | 3.34 | 13.4 | 13.87 | 13.33 | 1176457 |
| 1730763600 | 13.19 | -0.12 | -0.90 | 13.19 | 13.25 | 12.66 | 2387788 |
| 1730500800 | 13.31 | -0.5 | -3.62 | 13.9 | 14.02 | 13.205 | 1305473 |
| 1730414400 | 13.81 | -0.51 | -3.56 | 14.32 | 14.375 | 13.76 | 940026 |
| 1730328000 | 14.32 | -0.28 | -1.92 | 14.51 | 14.75 | 14.31 | 750217 |
| 1730241600 | 14.6 | 0.15 | 1.04 | 14.41 | 14.69 | 14.32 | 996396 |
| 1730155200 | 14.45 | 0.76 | 5.55 | 13.86 | 14.485 | 13.78 | 1008245 |
| 1729896000 | 13.69 | 0.02 | 0.15 | 13.73 | 13.99 | 13.67 | 394729 |
| 1729809600 | 13.67 | 0.09 | 0.66 | 13.61 | 13.81 | 13.52 | 522157 |
| 1729723200 | 13.58 | -0.24 | -1.74 | 13.74 | 13.985 | 13.41 | 526343 |
| 1729636800 | 13.82 | 0.14 | 1.02 | 13.63 | 13.96 | 13.58 | 331199 |
| 1729550400 | 13.68 | -0.19 | -1.37 | 13.85 | 13.89 | 13.51 | 461810 |
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
