Hot Features
プレミアム
Carlyle Secured Lending Inc (6JR)
TG
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 | -0.2249999 | -2.38980246829 | 9.4149999 | 9.4499999 | 9.125 | 59 | 9.24831908 | DE |
| 4 | -0.45 | -4.66804979253 | 9.64 | 9.74 | 9.115 | 222 | 9.34856177 | DE |
| 12 | -0.357 | -3.73939457421 | 9.547 | 10.35 | 9.115 | 229 | 9.61659713 | DE |
| 26 | -2.112 | -18.6869580605 | 11.302 | 11.302 | 9.115 | 289 | 9.98477976 | DE |
| 52 | -3.268 | -26.2321399904 | 12.458 | 12.458 | 9.115 | 395 | 10.84865586 | DE |
| 156 | -4.662 | -33.6557897776 | 13.852 | 18.17 | 9.115 | 377 | 13.34615567 | DE |
| 260 | -4.662 | -33.6557897776 | 13.852 | 18.17 | 9.115 | 377 | 13.34615567 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780950300 | 9.125 | -0.16 | -1.67 | 9.4499999 | 9.4499999 | 9.125 | 6 |
| 1780691100 | 9.2799999 | 0.1 | 1.09 | 9.2899999 | 9.2899999 | 9.2799999 | 150 |
| 1780604700 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1780518300 | 9.18 | -0.12 | -1.24 | 9.18 | 9.18 | 9.18 | 80 |
| 1780431900 | 9.295 | -0.12 | -1.27 | 9.295 | 9.295 | 9.295 | 1 |
| 1780345500 | 9.4149999 | 0.05 | 0.59 | 9.4149999 | 9.4149999 | 9.4149999 | 4 |
| 1780086300 | 9.36 | -0.12 | -1.27 | 9.36 | 9.36 | 9.36 | 500 |
| 1779999900 | 9.48 | 0.11 | 1.12 | 9.48 | 9.48 | 9.48 | 250 |
| 1779913500 | 9.375 | 0.11 | 1.19 | 9.375 | 9.375 | 9.375 | 100 |
| 1779827100 | 9.265 | -0.12 | -1.28 | 9.115 | 9.395 | 9.115 | 1302 |
| 1779740700 | 9.385 | -0.02 | -0.21 | 9.385 | 9.385 | 9.115 | 120 |
| 1779481500 | 9.4049999 | 0 | 0.00 | 9.4049999 | 9.4049999 | 9.4049999 | 0 |
| 1779395100 | 9.4049999 | 0.06 | 0.70 | 9.3 | 9.4049999 | 9.3 | 117 |
| 1779308700 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1779222300 | 9.34 | -0.4 | -4.11 | 9.2449999 | 9.34 | 9.2449999 | 202 |
| 1779135900 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1778876700 | 9.74 | 0.11 | 1.14 | 9.74 | 9.74 | 9.74 | 18 |
| 1778790300 | 9.63 | -0.01 | -0.10 | 9.63 | 9.63 | 9.63 | 210 |
| 1778703900 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1778617500 | 9.64 | -0.26 | -2.58 | 9.64 | 9.64 | 9.64 | 54 |
| 1778531100 | 9.895 | 0 | 0.00 | 9.895 | 9.895 | 9.895 | 0 |
| 1778271900 | 9.895 | -0.38 | -3.65 | 9.895 | 9.895 | 9.895 | 1 |
| 1778185500 | 10.27 | 0.01 | 0.10 | 10.27 | 10.27 | 10.27 | 101 |
| 1778099100 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1778012700 | 10.26 | 0.01 | 0.10 | 10.26 | 10.26 | 10.26 | 100 |
| 1777926300 | 10.25 | 0.57 | 5.83 | 10.35 | 10.35 | 10.25 | 56 |
| 1777580700 | 9.685 | 0 | 0.00 | 9.685 | 9.685 | 9.685 | 0 |
| 1777494300 | 9.685 | 0 | 0.00 | 9.685 | 9.685 | 9.685 | 0 |
| 1777407900 | 9.685 | -0.22 | -2.17 | 9.56 | 9.685 | 9.56 | 228 |
| 1777321500 | 9.9 | -0.32 | -3.13 | 9.9 | 9.9 | 9.9 | 347 |
| 1777062300 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1776975900 | 10.22 | 0.06 | 0.59 | 10.22 | 10.22 | 10.22 | 6 |
| 1776889500 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1776803100 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1776716700 | 10.16 | 0.12 | 1.20 | 10.14 | 10.16 | 10.14 | 1302 |
| 1776457500 | 10.039999 | 0.19 | 1.98 | 9.72 | 10.039999 | 9.72 | 435 |
| 1776371100 | 9.845 | 0 | 0.00 | 9.845 | 9.845 | 9.845 | 1 |
| 1776284700 | 9.845 | 0.33 | 3.41 | 9.845 | 9.845 | 9.845 | 12 |
| 1776198300 | 9.52 | 0.3 | 3.20 | 9.52 | 9.52 | 9.52 | 200 |
| 1776111900 | 9.225 | 0.06 | 0.65 | 9.16 | 9.225 | 9.16 | 101 |
| 1775852700 | 9.1649999 | -0.11 | -1.13 | 9.39 | 9.39 | 9.1199999 | 182 |
| 1775766300 | 9.27 | -0.05 | -0.54 | 9.255 | 9.27 | 9.255 | 151 |
| 1775679900 | 9.32 | -0.16 | -1.69 | 9.32 | 9.32 | 9.32 | 200 |
| 1775593500 | 9.48 | 0.01 | 0.12 | 9.71 | 9.71 | 9.435 | 133 |
| 1775161500 | 9.469 | -0.17 | -1.75 | 9.469 | 9.469 | 9.469 | 850 |
| 1775075100 | 9.638 | -0.04 | -0.41 | 9.638 | 9.638 | 9.638 | 4 |
| 1774988700 | 9.678 | -0.05 | -0.51 | 9.678 | 9.678 | 9.678 | 742 |
| 1774902300 | 9.728 | -0.15 | -1.51 | 9.791 | 9.791 | 9.728 | 306 |
| 1774646700 | 9.877 | 0 | 0.00 | 9.877 | 9.877 | 9.877 | 0 |
| 1774560300 | 9.877 | 0.2 | 2.02 | 9.877 | 9.877 | 9.877 | 300 |
| 1774473900 | 9.6809999 | 0 | 0.00 | 9.6809999 | 9.6809999 | 9.6809999 | 0 |
| 1774387500 | 9.6809999 | 0.14 | 1.45 | 9.6809999 | 9.6809999 | 9.6809999 | 1 |
| 1774301100 | 9.5429999 | -0.19 | -1.97 | 9.5429999 | 9.5429999 | 9.5429999 | 2 |
| 1774041900 | 9.735 | -0.01 | -0.12 | 9.735 | 9.735 | 9.735 | 18 |
| 1773955500 | 9.747 | 0.13 | 1.31 | 9.747 | 9.747 | 9.747 | 25 |
| 1773869100 | 9.621 | 0.32 | 3.45 | 9.621 | 9.621 | 9.621 | 361 |
| 1773782700 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1773696300 | 9.3 | -0.15 | -1.63 | 9.547 | 9.547 | 9.3 | 359 |
| 1773437100 | 9.454 | -0.02 | -0.21 | 9.382 | 9.454 | 9.382 | 250 |
| 1773350700 | 9.474 | -0.18 | -1.85 | 9.4819999 | 9.4819999 | 9.474 | 1695 |
| 1773264300 | 9.653 | 0.36 | 3.90 | 9.653 | 9.653 | 9.653 | 620 |
| 1773177900 | 9.291 | -0.08 | -0.84 | 9.291 | 9.291 | 9.291 | 1 |
| 1773091500 | 9.3699999 | -0.38 | -3.90 | 9.342 | 9.451 | 9.342 | 235 |
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。
