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 | 0.288 | 3.066439523 | 9.392 | 9.727 | 8.598 | 26326 | 9.09182075 | DE |
| 4 | 2.245 | 30.1950235373 | 7.435 | 10.148 | 7.144 | 21818 | 8.9105399 | DE |
| 12 | 2.244 | 30.1775147929 | 7.436 | 10.148 | 6.691 | 14160 | 8.30240606 | DE |
| 26 | -3.696 | -27.6315789474 | 13.376 | 13.78 | 6.475 | 16947 | 9.16725035 | DE |
| 52 | -12.835 | -57.006440151 | 22.515 | 25.755 | 6.475 | 17839 | 13.2844667 | DE |
| 156 | -25.43 | -72.4295072629 | 35.11 | 44.4 | 6.475 | 16095 | 22.44866321 | DE |
| 260 | -39.52 | -80.325203252 | 49.2 | 56.6 | 6.475 | 11004 | 22.83393012 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775852700 | 7.104 | -0.09 | -1.28 | 7.289 | 7.397 | 7.071 | 11184 |
| 1775766300 | 7.196 | -0.38 | -5.04 | 7.492 | 7.566 | 7.178 | 5431 |
| 1775679900 | 7.578 | 0.05 | 0.65 | 7.849 | 7.934 | 7.53 | 11201 |
| 1775593500 | 7.529 | 0.06 | 0.80 | 7.9 | 7.9 | 7.362 | 18100 |
| 1775161500 | 7.469 | 0.13 | 1.72 | 7.279 | 7.516 | 7.059 | 3788 |
| 1775075100 | 7.343 | 0.09 | 1.28 | 7.424 | 7.468 | 7.288 | 3452 |
| 1774988700 | 7.25 | 0.47 | 6.93 | 6.738 | 7.302 | 6.738 | 5031 |
| 1774902300 | 6.78 | 0.08 | 1.18 | 6.72 | 6.85 | 6.704 | 6796 |
| 1774646700 | 6.7009999 | -0.5 | -7.00 | 7.211 | 7.283 | 6.691 | 16675 |
| 1774560300 | 7.205 | 0.03 | 0.40 | 7.169 | 7.3 | 7.047 | 2649 |
| 1774473900 | 7.176 | -0.01 | -0.15 | 7.202 | 7.344 | 7.019 | 12262 |
| 1774387500 | 7.187 | -0.32 | -4.31 | 7.475 | 7.522 | 7.187 | 10273 |
| 1774301100 | 7.511 | 0.2 | 2.75 | 7.281 | 7.652 | 7.131 | 12678 |
| 1774041900 | 7.31 | -0.18 | -2.42 | 7.441 | 7.51 | 7.2 | 5479 |
| 1773955500 | 7.491 | -0.09 | -1.14 | 7.436 | 7.503 | 7.336 | 4137 |
| 1773869100 | 7.577 | -0.11 | -1.42 | 7.699 | 7.731 | 7.454 | 6595 |
| 1773782700 | 7.686 | -0.01 | -0.16 | 7.698 | 7.717 | 7.55 | 14817 |
| 1773696300 | 7.698 | -0.1 | -1.22 | 7.788 | 7.867 | 7.648 | 6181 |
| 1773437100 | 7.793 | 0.1 | 1.34 | 7.735 | 7.828 | 7.652 | 3992 |
| 1773350700 | 7.69 | -0.28 | -3.50 | 7.931 | 8.005 | 7.678 | 7642 |
| 1773264300 | 7.969 | 0.25 | 3.24 | 7.76 | 8.121 | 7.732 | 12058 |
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。
