Hot Features
プレミアム
Corsair Gaming Inc (6C2)
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 | -0.12 | -1.60320641283 | 7.485 | 7.915 | 7.195 | 4568 | 7.43487039 | DE |
| 4 | 1.51 | 25.7899231426 | 5.855 | 11.6 | 5.78 | 11279 | 9.32178161 | DE |
| 12 | 2.449 | 49.8169243287 | 4.916 | 11.6 | 4.5599999 | 5696 | 8.16315121 | DE |
| 26 | 2.135 | 40.8221797323 | 5.23 | 11.6 | 3.796 | 5820 | 6.41269806 | DE |
| 52 | -0.7549999 | -9.29802843963 | 8.1199999 | 11.6 | 3.796 | 3454 | 6.41437781 | DE |
| 156 | -6.5 | -46.8806346917 | 13.865 | 14.845 | 3.796 | 1969 | 7.2052406 | DE |
| 260 | -6.5 | -46.8806346917 | 13.865 | 14.845 | 3.796 | 1969 | 7.2052406 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781727900 | 7.58 | 0.26 | 3.48 | 7.255 | 7.645 | 7.255 | 1733 |
| 1781641500 | 7.325 | -0.1 | -1.28 | 7.31 | 7.545 | 7.195 | 1786 |
| 1781555100 | 7.42 | 0.16 | 2.20 | 7.505 | 7.505 | 7.33 | 6429 |
| 1781295900 | 7.26 | -0.48 | -6.20 | 7.675 | 7.915 | 7.26 | 8110 |
| 1781209500 | 7.74 | 0.41 | 5.52 | 7.485 | 7.785 | 7.485 | 4780 |
| 1781123100 | 7.335 | -0.03 | -0.34 | 7.2 | 7.5 | 7.2 | 1857 |
| 1781036700 | 7.36 | -0.24 | -3.16 | 7.68 | 7.69 | 7.01 | 4255 |
| 1780950300 | 7.6 | -0.34 | -4.28 | 7.805 | 8.035 | 7.6 | 11738 |
| 1780691100 | 7.94 | -0.53 | -6.26 | 8.22 | 8.22 | 7.94 | 2402 |
| 1780604700 | 8.47 | -0.56 | -6.15 | 8.6549999 | 8.895 | 8.4 | 2049 |
| 1780518300 | 9.025 | -0.91 | -9.11 | 9.775 | 9.775 | 9.025 | 1367 |
| 1780431900 | 9.93 | 0.27 | 2.80 | 9.6 | 10 | 9.2899999 | 1872 |
| 1780345500 | 9.66 | -0.95 | -8.95 | 10.31 | 10.61 | 8.6549999 | 15311 |
| 1780086300 | 10.61 | 0.42 | 4.12 | 10.51 | 10.93 | 9.86 | 31110 |
| 1779999900 | 10.19 | 1.86 | 22.26 | 9.885 | 11.6 | 9.44 | 94940 |
| 1779913500 | 8.335 | 1.36 | 19.41 | 7.51 | 8.43 | 7.375 | 27574 |
| 1779827100 | 6.98 | 0.37 | 5.60 | 6.59 | 7.105 | 6.59 | 4858 |
| 1779740700 | 6.61 | 0.02 | 0.30 | 6.625 | 6.82 | 6.61 | 70 |
| 1779481500 | 6.59 | 0.59 | 9.83 | 5.905 | 6.6449999 | 5.905 | 3156 |
| 1779395100 | 6 | 0.12 | 1.95 | 5.855 | 6 | 5.78 | 185 |
| 1779308700 | 5.885 | 0.09 | 1.64 | 5.725 | 5.885 | 5.725 | 94 |
| 1779222300 | 5.79 | -0.05 | -0.86 | 5.8099999 | 5.8099999 | 5.78 | 2434 |
| 1779135900 | 5.84 | -0.01 | -0.17 | 5.85 | 5.855 | 5.8 | 3315 |
| 1778876700 | 5.85 | -0.53 | -8.31 | 6.345 | 6.345 | 5.85 | 8601 |
| 1778790300 | 6.38 | 0.07 | 1.11 | 6.405 | 6.425 | 6.37 | 864 |
| 1778703900 | 6.3099999 | -0.01 | -0.08 | 6.325 | 6.34 | 6.17 | 377 |
| 1778617500 | 6.315 | -0.35 | -5.18 | 6.62 | 6.815 | 6.315 | 1635 |
| 1778531100 | 6.66 | 0.13 | 1.99 | 6.785 | 7 | 6.605 | 12119 |
| 1778271900 | 6.53 | 0.42 | 6.87 | 6.3 | 6.555 | 6.1 | 6469 |
| 1778185500 | 6.11 | 0.13 | 2.09 | 6.29 | 6.295 | 6.085 | 2382 |
| 1778099100 | 5.985 | -0.12 | -1.89 | 6.21 | 6.295 | 5.985 | 342 |
| 1778012700 | 6.1 | 0.1 | 1.67 | 5.82 | 6.1 | 5.82 | 965 |
| 1777926300 | 6 | 0.24 | 4.17 | 5.945 | 6 | 5.9349999 | 1838 |
| 1777580700 | 5.76 | -0.03 | -0.52 | 5.8949999 | 5.8949999 | 5.68 | 1270 |
| 1777494300 | 5.79 | 0.18 | 3.21 | 5.66 | 5.79 | 5.655 | 631 |
| 1777407900 | 5.61 | -0.07 | -1.23 | 5.65 | 5.805 | 5.61 | 405 |
| 1777321500 | 5.68 | 0.04 | 0.62 | 5.53 | 5.68 | 5.53 | 30 |
| 1777062300 | 5.6449999 | 0.18 | 3.39 | 5.425 | 5.6449999 | 5.425 | 52 |
| 1776975900 | 5.46 | 0 | 0.09 | 5.42 | 5.46 | 5.4 | 1269 |
| 1776889500 | 5.455 | -0.12 | -2.06 | 5.51 | 5.51 | 5.455 | 325 |
| 1776803100 | 5.57 | 0.03 | 0.45 | 5.525 | 5.71 | 5.525 | 5424 |
| 1776716700 | 5.545 | 0.01 | 0.27 | 5.455 | 5.545 | 5.455 | 203 |
| 1776457500 | 5.53 | 0.17 | 3.17 | 5.3949999 | 5.53 | 5.3949999 | 660 |
| 1776371100 | 5.36 | 0.09 | 1.61 | 5.215 | 5.36 | 5.215 | 817 |
| 1776284700 | 5.275 | 0.13 | 2.43 | 5.18 | 5.3 | 5.18 | 4045 |
| 1776198300 | 5.15 | 0.2 | 4.00 | 5.0999999 | 5.15 | 5.095 | 2505 |
| 1776111900 | 4.952 | 0.13 | 2.74 | 4.854 | 4.952 | 4.796 | 4645 |
| 1775852700 | 4.82 | 0.02 | 0.42 | 4.756 | 4.82 | 4.75 | 216 |
| 1775766300 | 4.8 | -0.1 | -2.04 | 4.76 | 4.8 | 4.76 | 1650 |
| 1775679900 | 4.9 | 0.04 | 0.82 | 5.065 | 5.12 | 4.9 | 10518 |
| 1775593500 | 4.86 | -0.02 | -0.45 | 4.828 | 4.884 | 4.824 | 615 |
| 1775161500 | 4.8819999 | 0.14 | 2.95 | 4.724 | 4.8819999 | 4.71 | 2340 |
| 1775075100 | 4.742 | 0.05 | 0.98 | 4.742 | 4.742 | 4.742 | 11197 |
| 1774988700 | 4.696 | 0.12 | 2.58 | 4.668 | 4.712 | 4.666 | 8006 |
| 1774902300 | 4.578 | -0.13 | -2.76 | 4.662 | 4.662 | 4.5599999 | 112 |
| 1774646700 | 4.708 | -0.07 | -1.38 | 4.708 | 4.708 | 4.708 | 10 |
| 1774560300 | 4.774 | -0.14 | -2.77 | 4.916 | 4.916 | 4.7619999 | 726 |
| 1774473900 | 4.91 | 0.05 | 0.95 | 4.88 | 4.996 | 4.88 | 28084 |
| 1774387500 | 4.864 | 0.43 | 9.75 | 4.86 | 4.88 | 4.848 | 7282 |
| 1774301100 | 4.432 | -0.19 | -4.03 | 4.4 | 4.496 | 4.4 | 2278 |
| 1774041900 | 4.618 | -0.07 | -1.41 | 4.618 | 4.618 | 4.618 | 200 |
| 1773955500 | 4.684 | 0 | 0.00 | 4.69 | 4.69 | 4.684 | 590 |
| 1773869100 | 4.684 | 0.01 | 0.30 | 4.69 | 4.69 | 4.684 | 570 |
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。
