Hot Features
プレミアム
CoreCivic Inc (CXW)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.17 | -0.751879699248 | 22.61 | 23.32 | 21.41 | 1534418 | 22.12409924 | CS |
| 4 | 8.54 | 61.4388489209 | 13.9 | 24.99 | 12.66 | 2084453 | 20.3561913 | CS |
| 12 | 9.26 | 70.2579666161 | 13.18 | 24.99 | 12.13 | 1248689 | 16.98970602 | CS |
| 26 | 7.37 | 48.9051094891 | 15.07 | 24.99 | 10.74 | 1127860 | 15.11937229 | CS |
| 52 | 7.64 | 51.6216216216 | 14.8 | 24.99 | 10.74 | 1006100 | 14.93040556 | CS |
| 156 | 10.93 | 94.9609035621 | 11.51 | 24.99 | 7.84 | 966078 | 12.13876709 | CS |
| 260 | 7.07 | 45.9986987638 | 15.37 | 24.99 | 5.76 | 1259754 | 10.68574075 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729291200 | 13.87 | -0.07 | -0.50 | 13.95 | 13.95 | 13.68 | 512530 |
| 1729204800 | 13.94 | 0.04 | 0.29 | 13.87 | 14.05 | 13.78 | 504562 |
| 1729118400 | 13.9 | 0.11 | 0.80 | 13.79 | 14.09 | 13.75 | 414652 |
| 1729032000 | 13.79 | 0.07 | 0.51 | 13.73 | 13.96 | 13.62 | 849105 |
| 1728945600 | 13.72 | 0.66 | 5.05 | 13.12 | 13.73 | 13.12 | 636006 |
| 1728686400 | 13.06 | 0.18 | 1.40 | 12.88 | 13.185 | 12.86 | 574930 |
| 1728600000 | 12.88 | 0.16 | 1.26 | 12.62 | 12.88 | 12.45 | 516287 |
| 1728513600 | 12.72 | 0 | 0.00 | 12.72 | 12.88 | 12.61 | 403328 |
| 1728427200 | 12.72 | 0 | 0.00 | 12.8 | 12.8 | 12.61 | 515198 |
| 1728340800 | 12.72 | 0.11 | 0.87 | 12.46 | 12.74 | 12.38 | 453457 |
| 1728081600 | 12.61 | 0.1 | 0.80 | 12.68 | 12.68 | 12.33 | 844376 |
| 1727995200 | 12.51 | -0.01 | -0.08 | 12.43 | 12.58 | 12.24 | 631161 |
| 1727908800 | 12.52 | 0.09 | 0.72 | 12.4 | 12.74 | 12.4 | 679085 |
| 1727822400 | 12.43 | -0.22 | -1.74 | 12.58 | 12.61 | 12.41 | 952898 |
| 1727736000 | 12.65 | 0.03 | 0.24 | 12.62 | 12.87 | 12.45 | 1870185 |
| 1727476800 | 12.62 | -0.04 | -0.32 | 12.73 | 12.83 | 12.51 | 516147 |
| 1727390400 | 12.66 | 0 | 0.00 | 12.76 | 12.93 | 12.64 | 520265 |
| 1727304000 | 12.66 | -0.38 | -2.91 | 13.08 | 13.23 | 12.62 | 718797 |
| 1727217600 | 13.04 | 0.1 | 0.77 | 12.96 | 13.205 | 12.9 | 1269513 |
| 1727131200 | 12.94 | 0.57 | 4.61 | 12.53 | 12.94 | 12.47 | 1141851 |
| 1726872000 | 12.37 | -0.36 | -2.83 | 12.65 | 12.87 | 12.32 | 4786446 |
| 1726785600 | 12.73 | -0.15 | -1.16 | 13.14 | 13.14 | 12.68 | 996742 |
| 1726699200 | 12.88 | -0.48 | -3.59 | 13.44 | 13.5 | 12.8 | 1256821 |
| 1726612800 | 13.36 | 0.02 | 0.15 | 13.45 | 13.64 | 13.34 | 773223 |
| 1726526400 | 13.34 | 0.18 | 1.37 | 13.2 | 13.505 | 13.11 | 572716 |
| 1726267200 | 13.16 | 0.36 | 2.81 | 12.86 | 13.2 | 12.65 | 715756 |
| 1726180800 | 12.8 | 0 | 0.00 | 12.86 | 13.1164 | 12.8 | 831665 |
| 1726094400 | 12.8 | -0.35 | -2.66 | 12.68 | 12.87 | 12.13 | 1523314 |
| 1726008000 | 13.15 | -0.06 | -0.45 | 13.28 | 13.28 | 12.87 | 701585 |
| 1725921600 | 13.21 | 0.15 | 1.15 | 13.17 | 13.45 | 12.91 | 1038595 |
| 1725662400 | 13.06 | -0.14 | -1.06 | 13.16 | 13.21 | 12.91 | 610215 |
| 1725576000 | 13.2 | 0.08 | 0.61 | 13.14 | 13.2417 | 12.9 | 695307 |
| 1725489600 | 13.12 | -0.12 | -0.91 | 13.23 | 13.28 | 12.96 | 425306 |
| 1725403200 | 13.24 | -0.54 | -3.92 | 13.64 | 13.74 | 13.09 | 1038731 |
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
