Hot Features
プレミアム
Coastal Financial Corp (1VD)
TG
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 | 1 | 1.48148148148 | 67.5 | 68 | 67.5 | 180 | 68 | DE |
| 4 | 6 | 9.6 | 62.5 | 68 | 61 | 111 | 64.83783784 | DE |
| 12 | -1 | -1.43884892086 | 69.5 | 69.5 | 60 | 86 | 63.92222222 | DE |
| 26 | -11.5 | -14.375 | 80 | 80 | 60 | 84 | 65.65229358 | DE |
| 52 | -18 | -20.8092485549 | 86.5 | 98 | 60 | 74 | 72.11051213 | DE |
| 156 | -18 | -20.8092485549 | 86.5 | 98 | 60 | 74 | 72.11051213 | DE |
| 260 | -18 | -20.8092485549 | 86.5 | 98 | 60 | 74 | 72.11051213 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783369500 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1783110300 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1783023900 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1782937500 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1782851100 | 68 | 0.5 | 0.74 | 67.5 | 68 | 67.5 | 180 |
| 1782764700 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 80 |
| 1782505500 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1782419100 | 67 | 5 | 8.06 | 67 | 67 | 67 | 80 |
| 1782332700 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1782246300 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1782159900 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1781900700 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1781814300 | 62 | 1 | 1.64 | 62 | 62 | 62 | 146 |
| 1781727900 | 61 | -1.5 | -2.40 | 61 | 61 | 61 | 80 |
| 1781641500 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1781555100 | 62.5 | 2 | 3.31 | 62.5 | 62.5 | 62.5 | 100 |
| 1781295900 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1781209500 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1781123100 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1781036700 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1780950300 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1780691100 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1780604700 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1780518300 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1780431900 | 60.5 | 0.5 | 0.83 | 60.5 | 60.5 | 60.5 | 17 |
| 1780345500 | 60 | -5.5 | -8.40 | 61.5 | 61.5 | 60 | 154 |
| 1780086300 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779999900 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779913500 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779827100 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779740700 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779481500 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779395100 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779308700 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779222300 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1779135900 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778876700 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778790300 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778703900 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778617500 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778531100 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778271900 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778185500 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778099100 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1778012700 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1777926300 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1777580700 | 65.5 | -4 | -5.76 | 65.5 | 65.5 | 65.5 | 12 |
| 1777494300 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1777407900 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1777321500 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1777062300 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1776975900 | 69.5 | 5 | 7.75 | 69.5 | 69.5 | 69.5 | 6 |
| 1776837600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1776751200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1776664800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1776405600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1776319200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1776232800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1776146400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1776060000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1775800800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1775714400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1775628000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
