Hot Features
プレミアム
Clover Health Investments Corp (7QD)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 10.989010989 | 2.912 | 3.289 | 2.826 | 2435 | 3.1434892 | DE |
| 4 | -0.341 | -9.54380072768 | 3.573 | 4.3659999 | 2.826 | 5996 | 3.33148829 | DE |
| 12 | 0.6620001 | 25.7587597572 | 2.5699999 | 4.3659999 | 2.218 | 7206 | 3.13938092 | DE |
| 26 | 2.3132 | 251.763169351 | 0.9188 | 4.3659999 | 0.8956 | 7874 | 2.45137834 | DE |
| 52 | 2.3266 | 256.969295339 | 0.9054 | 4.3659999 | 0.5679999 | 8095 | 1.63338928 | DE |
| 156 | 1.964 | 154.889589905 | 1.268 | 4.3659999 | 0.5679999 | 7326 | 1.58593633 | DE |
| 260 | 1.964 | 154.889589905 | 1.268 | 4.3659999 | 0.5679999 | 7326 | 1.58593633 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 3.27 | 0.05 | 1.55 | 3.128 | 3.289 | 3.126 | 3876 |
| 1732224420 | 3.22 | 0.06 | 1.83 | 3.22 | 3.22 | 3.22 | 8115 |
| 1732138020 | 3.162 | 0.12 | 3.77 | 3.091 | 3.162 | 3.091 | 643 |
| 1732051620 | 3.047 | 0.03 | 1.06 | 3.069 | 3.069 | 2.999 | 1590 |
| 1731965220 | 3.015 | 0.15 | 5.27 | 2.826 | 3.015 | 2.826 | 207 |
| 1731705960 | 2.864 | -0.07 | -2.29 | 2.912 | 2.97 | 2.845 | 1620 |
| 1731619560 | 2.931 | -0.03 | -0.91 | 2.945 | 2.945 | 2.884 | 5804 |
| 1731533160 | 2.958 | -0.12 | -3.80 | 3.086 | 3.086 | 2.939 | 1317 |
| 1731446820 | 3.075 | -0.03 | -0.81 | 3.173 | 3.173 | 2.974 | 7463 |
| 1731360420 | 3.1 | -0.06 | -1.84 | 3.146 | 3.146 | 3.069 | 8325 |
| 1731101220 | 3.158 | -0.22 | -6.37 | 3.35 | 3.35 | 3.09 | 33213 |
| 1731014760 | 3.373 | -0.69 | -17.02 | 3.63 | 3.808 | 3.193 | 27700 |
| 1730928360 | 4.065 | 0.1 | 2.42 | 4.187 | 4.3659999 | 4.0069999 | 6501 |
| 1730841960 | 3.969 | -0.04 | -1.00 | 3.962 | 3.969 | 3.91 | 3479 |
| 1730755560 | 4.009 | 0.11 | 2.79 | 3.794 | 4.009 | 3.715 | 4091 |
| 1730496360 | 3.9 | 0.12 | 3.26 | 3.888 | 3.9 | 3.888 | 450 |
| 1730409960 | 3.777 | 0.08 | 2.11 | 3.674 | 3.777 | 3.674 | 332 |
| 1730323560 | 3.699 | -0.02 | -0.56 | 3.658 | 3.699 | 3.658 | 1032 |
| 1730237160 | 3.72 | -0.05 | -1.40 | 3.74 | 3.74 | 3.72 | 6868 |
| 1730150760 | 3.773 | 0.21 | 5.78 | 3.723 | 3.773 | 3.723 | 368 |
| 1729888020 | 3.567 | 0.07 | 2.09 | 3.573 | 3.573 | 3.492 | 793 |
| 1729801560 | 3.494 | 0.06 | 1.87 | 3.476 | 3.554 | 3.476 | 739 |
| 1729715160 | 3.43 | -0.15 | -4.22 | 3.67 | 3.7 | 3.43 | 4965 |
| 1729628760 | 3.581 | -0.15 | -4.07 | 3.581 | 3.581 | 3.581 | 887 |
| 1729542360 | 3.733 | 0.03 | 0.89 | 3.761 | 3.808 | 3.733 | 4721 |
| 1729283160 | 3.7 | -0.22 | -5.64 | 3.801 | 3.964 | 3.7 | 3953 |
| 1729196760 | 3.921 | 0.06 | 1.58 | 4.034 | 4.25 | 3.921 | 13482 |
| 1729110360 | 3.86 | 0.08 | 2.12 | 3.826 | 3.87 | 3.819 | 6965 |
| 1729023960 | 3.78 | 0 | 0.05 | 3.711 | 3.84 | 3.704 | 12737 |
| 1728937620 | 3.778 | -0.03 | -0.87 | 3.7 | 3.827 | 3.592 | 1725 |
| 1728678360 | 3.811 | 0.2 | 5.60 | 3.77 | 3.82 | 3.726 | 42129 |
| 1728591960 | 3.609 | 0.08 | 2.32 | 3.609 | 3.609 | 3.495 | 4227 |
| 1728505560 | 3.527 | 0.25 | 7.73 | 3.438 | 3.677 | 3.438 | 1494 |
| 1728419160 | 3.274 | -0.05 | -1.44 | 3.316 | 3.316 | 3.274 | 7 |
| 1728332760 | 3.322 | -0.31 | -8.48 | 3.6 | 3.849 | 3.322 | 22959 |
| 1728073560 | 3.63 | 0.07 | 1.91 | 3.658 | 3.811 | 3.519 | 12727 |
| 1727987220 | 3.562 | 0.34 | 10.66 | 3.179 | 3.678 | 3.179 | 11586 |
| 1727900820 | 3.219 | 0.74 | 29.96 | 2.497 | 3.301 | 2.497 | 7985 |
| 1727814420 | 2.477 | -0.03 | -1.24 | 2.5739999 | 2.5739999 | 2.477 | 3840 |
| 1727728020 | 2.508 | 0.03 | 1.13 | 2.508 | 2.508 | 2.508 | 130 |
| 1727468760 | 2.48 | -0.17 | -6.45 | 2.5299999 | 2.564 | 2.48 | 12648 |
| 1727382360 | 2.6509999 | -0 | -0.15 | 2.6509999 | 2.6509999 | 2.6509999 | 85 |
| 1727295960 | 2.6549999 | 0.07 | 2.79 | 2.584 | 2.6549999 | 2.584 | 794 |
| 1727209560 | 2.583 | 0.02 | 0.70 | 2.622 | 2.622 | 2.583 | 616 |
| 1727123160 | 2.565 | -0.09 | -3.28 | 2.648 | 2.648 | 2.56 | 962 |
| 1726864020 | 2.652 | -0.06 | -2.07 | 2.633 | 2.652 | 2.633 | 117 |
| 1726777560 | 2.708 | -0.08 | -3.01 | 2.7 | 2.777 | 2.698 | 320 |
| 1726691220 | 2.792 | -0.02 | -0.85 | 2.735 | 2.792 | 2.696 | 666 |
| 1726604760 | 2.816 | 0.01 | 0.43 | 2.8 | 2.816 | 2.751 | 1239 |
| 1726518420 | 2.804 | 0.09 | 3.24 | 2.738 | 2.824 | 2.6629999 | 17275 |
| 1726259160 | 2.716 | 0.2 | 7.99 | 2.553 | 2.716 | 2.49 | 5446 |
| 1726172760 | 2.515 | 0.16 | 6.84 | 2.525 | 2.596 | 2.515 | 2660 |
| 1726086360 | 2.354 | 0.01 | 0.38 | 2.314 | 2.375 | 2.314 | 908 |
| 1725999960 | 2.345 | 0.05 | 1.96 | 2.2999999 | 2.345 | 2.2999999 | 435 |
| 1725913620 | 2.2999999 | 0.08 | 3.60 | 2.298 | 2.38 | 2.298 | 9014 |
| 1725654360 | 2.22 | -0.15 | -6.37 | 2.2999999 | 2.326 | 2.22 | 8644 |
| 1725567960 | 2.371 | -0.21 | -8.24 | 2.63 | 2.641 | 2.371 | 13658 |
| 1725481560 | 2.584 | 0.32 | 14.34 | 2.611 | 2.8 | 2.4 | 50912 |
| 1725395160 | 2.2599999 | -0.15 | -6.26 | 2.323 | 2.337 | 2.218 | 16661 |
| 1725308760 | 2.411 | 0.01 | 0.33 | 2.41 | 2.411 | 2.41 | 800 |
| 1725049560 | 2.403 | -0.14 | -5.32 | 2.5699999 | 2.571 | 2.285 | 11336 |
| 1724963160 | 2.5379999 | -0.22 | -7.81 | 2.722 | 2.727 | 2.5379999 | 33084 |
| 1724876760 | 2.753 | -0.09 | -3.13 | 2.791 | 2.929 | 2.726 | 28526 |
| 1724790420 | 2.842 | -0.04 | -1.39 | 2.931 | 2.931 | 2.802 | 4203 |
| 1724704020 | 2.882 | -0.11 | -3.68 | 2.937 | 3.129 | 2.608 | 7005 |
| 1724444820 | 2.992 | -0.06 | -2.06 | 3.13 | 3.229 | 2.992 | 42165 |
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
