Hot Features
プレミアム
C3ai Inc (724)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 7.77 | -0.08 | -1.02 | 7.82 | 8.102 | 7.77 | 4858 |
| 1783628700 | 7.85 | 0.09 | 1.21 | 7.725 | 7.85 | 7.601 | 18146 |
| 1783542300 | 7.756 | -0.06 | -0.75 | 7.791 | 7.791 | 7.68 | 2626 |
| 1783455900 | 7.815 | -0.45 | -5.48 | 7.986 | 8.27 | 7.815 | 7490 |
| 1783369500 | 8.268 | 0.37 | 4.70 | 7.932 | 8.34 | 7.805 | 4255 |
| 1783110300 | 7.897 | -0.02 | -0.28 | 7.966 | 8.035 | 7.897 | 2931 |
| 1783023900 | 7.919 | -0.39 | -4.66 | 8.295 | 8.2959999 | 7.9 | 2183 |
| 1782937500 | 8.3059999 | 0.38 | 4.85 | 7.981 | 8.44 | 7.893 | 9213 |
| 1782851100 | 7.922 | 0.22 | 2.88 | 7.858 | 7.952 | 7.66 | 3216 |
| 1782764700 | 7.7 | -0.11 | -1.45 | 7.853 | 7.899 | 7.616 | 10805 |
| 1782505500 | 7.813 | 0.03 | 0.40 | 7.646 | 7.877 | 7.55 | 17401 |
| 1782419100 | 7.782 | -0.46 | -5.57 | 8.151 | 8.25 | 7.571 | 14842 |
| 1782332700 | 8.241 | -0.31 | -3.61 | 8.533 | 8.6 | 8.228 | 21350 |
| 1782246300 | 8.55 | 0.03 | 0.40 | 8.3119999 | 8.692 | 8.301 | 45811 |
| 1782159900 | 8.516 | -0.37 | -4.13 | 8.89 | 9.1999999 | 8.474 | 18288 |
| 1781900700 | 8.8829999 | -0.05 | -0.57 | 8.938 | 8.978 | 8.8 | 1165 |
| 1781814300 | 8.9339999 | -0.14 | -1.58 | 9.087 | 9.093 | 8.75 | 9590 |
| 1781727900 | 9.077 | -0.26 | -2.77 | 9.39 | 9.497 | 9 | 14357 |
| 1781641500 | 9.336 | -0.15 | -1.61 | 9.52 | 9.6 | 9.174 | 14426 |
| 1781555100 | 9.489 | 0.09 | 0.95 | 9.719 | 9.779 | 9.41 | 20553 |
| 1781295900 | 9.4 | -0.28 | -2.89 | 9.821 | 9.8699999 | 9.2449999 | 25254 |
| 1781209500 | 9.68 | 0.43 | 4.64 | 9.442 | 9.727 | 9.1 | 8593 |
| 1781123100 | 9.251 | -0.09 | -0.95 | 9.267 | 9.704 | 8.997 | 24815 |
| 1781036700 | 9.34 | 0.12 | 1.32 | 9.244 | 9.536 | 8.785 | 10797 |
| 1780950300 | 9.218 | 0.39 | 4.42 | 8.856 | 9.487 | 8.8 | 23308 |
| 1780691100 | 8.8279999 | -0.28 | -3.02 | 9.0399999 | 9.214 | 8.598 | 37758 |
| 1780604700 | 9.103 | -0.12 | -1.33 | 9.392 | 9.6869999 | 8.6969999 | 34952 |
| 1780518300 | 9.226 | -0.45 | -4.62 | 9.714 | 9.756 | 8.898 | 29887 |
| 1780431900 | 9.673 | -0.48 | -4.68 | 10.002 | 10.114 | 9.57 | 28608 |
| 1780345500 | 10.148 | 0.87 | 9.33 | 9.469 | 10.148 | 9.3 | 51466 |
| 1780086300 | 9.282 | 0.54 | 6.13 | 8.859 | 9.49 | 8.82 | 46777 |
| 1779999900 | 8.746 | 0.55 | 6.65 | 8.294 | 8.864 | 8.233 | 13626 |
| 1779913500 | 8.201 | -0.07 | -0.87 | 8.22 | 8.302 | 8.093 | 9736 |
| 1779827100 | 8.273 | 0.23 | 2.92 | 7.989 | 8.36 | 7.947 | 18020 |
| 1779740700 | 8.038 | -0.03 | -0.37 | 8.081 | 8.081 | 7.956 | 3491 |
| 1779481500 | 8.068 | 0.09 | 1.12 | 8.053 | 8.43 | 7.969 | 26800 |
| 1779395100 | 7.979 | 0.05 | 0.63 | 8.015 | 8.15 | 7.864 | 20876 |
| 1779308700 | 7.929 | 0.3 | 3.97 | 7.6 | 7.943 | 7.599 | 10635 |
| 1779222300 | 7.626 | 0.09 | 1.18 | 7.518 | 7.686 | 7.442 | 11010 |
| 1779135900 | 7.537 | 0.13 | 1.70 | 7.354 | 7.537 | 7.144 | 10740 |
| 1778876700 | 7.411 | -0.26 | -3.41 | 7.701 | 7.719 | 7.411 | 9911 |
| 1778790300 | 7.673 | 0.29 | 3.86 | 7.435 | 7.847 | 7.386 | 13138 |
| 1778703900 | 7.388 | -0.1 | -1.28 | 7.576 | 7.633 | 7.261 | 16674 |
| 1778617500 | 7.484 | -0.63 | -7.71 | 8.048 | 8.734 | 7.484 | 14714 |
| 1778531100 | 8.109 | -0.15 | -1.82 | 8.339 | 8.3989999 | 8.066 | 3556 |
| 1778271900 | 8.259 | 0.1 | 1.18 | 8.116 | 8.321 | 7.842 | 4729 |
| 1778185500 | 8.163 | -0.04 | -0.45 | 8.199 | 8.301 | 8.14 | 5731 |
| 1778099100 | 8.1999999 | 0.15 | 1.91 | 8.069 | 8.1999999 | 7.881 | 15334 |
| 1778012700 | 8.0459999 | 0.16 | 2.02 | 7.856 | 8.0459999 | 7.78 | 6851 |
| 1777926300 | 7.887 | 0.39 | 5.16 | 7.839 | 8.118 | 7.761 | 13208 |
| 1777580700 | 7.5 | -0.05 | -0.65 | 7.565 | 7.622 | 7.442 | 8218 |
| 1777494300 | 7.549 | -0.15 | -1.96 | 7.734 | 7.737 | 7.353 | 3140 |
| 1777407900 | 7.7 | 0.24 | 3.16 | 7.459 | 7.751 | 7.401 | 4337 |
| 1777321500 | 7.464 | 0.06 | 0.78 | 7.404 | 7.5 | 7.307 | 10032 |
| 1777062300 | 7.406 | 0.11 | 1.45 | 7.35 | 7.474 | 7.265 | 6171 |
| 1776975900 | 7.3 | -0.73 | -9.07 | 8.022 | 8.0299999 | 7.296 | 6746 |
| 1776889500 | 8.028 | 0.15 | 1.84 | 7.924 | 8.028 | 7.856 | 8622 |
| 1776803100 | 7.883 | -0.1 | -1.24 | 7.974 | 8.201 | 7.883 | 11098 |
| 1776716700 | 7.982 | 0.06 | 0.77 | 7.753 | 7.982 | 7.55 | 49619 |
| 1776457500 | 7.921 | -0.01 | -0.06 | 7.9 | 8.19 | 7.9 | 15932 |
| 1776371100 | 7.926 | -0.16 | -1.94 | 8.127 | 8.2929999 | 7.659 | 9270 |
| 1776284700 | 8.083 | 0.96 | 13.46 | 7.192 | 8.083 | 7.135 | 6341 |
| 1776198300 | 7.124 | -0.08 | -1.06 | 7.271 | 7.406 | 7.124 | 14636 |
| 1776111900 | 7.2 | 0.1 | 1.35 | 6.975 | 7.219 | 6.755 | 5941 |
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。
