Hot Features
プレミアム
Core Scientific Inc (7ZD)
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 | 0.245 | 1.02339181287 | 23.94 | 25.32 | 21.605 | 3152 | 23.82117656 | DE |
| 4 | 3.795 | 18.6120647376 | 20.39 | 26.03 | 18.738 | 5603 | 23.47090104 | DE |
| 12 | 10.085 | 71.524822695 | 14.1 | 26.03 | 12 | 3148 | 21.14654893 | DE |
| 26 | 11.035 | 83.9163498099 | 13.15 | 26.03 | 11.55 | 2601 | 18.21840231 | DE |
| 52 | 14.135 | 140.646766169 | 10.05 | 26.03 | 9.56 | 3028 | 15.95095801 | DE |
| 156 | 12.877 | 113.875132649 | 11.308 | 26.03 | 5.64 | 2929 | 14.33600488 | DE |
| 260 | 12.877 | 113.875132649 | 11.308 | 26.03 | 5.64 | 2929 | 14.33600488 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781641500 | 24.515 | 0.04 | 0.14 | 24.595 | 24.82 | 23.95 | 1273 |
| 1781555100 | 24.48 | 0.28 | 1.16 | 25.255 | 25.32 | 23.89 | 3827 |
| 1781295900 | 24.2 | 0.55 | 2.33 | 23.89 | 24.505 | 23.655 | 4385 |
| 1781209500 | 23.65 | 1.32 | 5.91 | 21.605 | 23.675 | 21.605 | 3949 |
| 1781123100 | 22.33 | -0.75 | -3.23 | 22.995 | 23.53 | 22.225 | 1100 |
| 1781036700 | 23.075 | -0.39 | -1.64 | 23.94 | 24.7 | 22 | 2501 |
| 1780950300 | 23.46 | 1.21 | 5.41 | 23.39 | 23.555 | 22.305 | 3572 |
| 1780691100 | 22.255 | -2.01 | -8.28 | 24.5 | 24.5 | 21.89 | 7130 |
| 1780604700 | 24.265 | -0.97 | -3.82 | 24.8 | 24.8 | 23.51 | 7600 |
| 1780518300 | 25.23 | 0.21 | 0.82 | 25.5 | 25.5 | 24 | 7451 |
| 1780431900 | 25.025 | 0.45 | 1.85 | 24.535 | 26.03 | 24.005 | 6488 |
| 1780345500 | 24.57 | 1.55 | 6.73 | 23.6 | 24.95 | 22.865 | 15520 |
| 1780086300 | 23.02 | -0.96 | -4.00 | 24 | 24.405 | 22.95 | 3685 |
| 1779999900 | 23.98 | 0.18 | 0.74 | 23.23 | 24.175 | 23.195 | 3180 |
| 1779913500 | 23.805 | 1.04 | 4.57 | 22.96 | 23.805 | 22.44 | 2915 |
| 1779827100 | 22.765 | -0.24 | -1.02 | 22.5 | 23.12 | 22.005 | 13063 |
| 1779740700 | 23 | 1.21 | 5.53 | 23 | 24.895 | 22.855 | 13398 |
| 1779481500 | 21.795 | 0.33 | 1.54 | 21.655 | 22.295 | 21.32 | 7316 |
| 1779395100 | 21.465 | 1.31 | 6.50 | 20.225 | 21.465 | 19.614 | 924 |
| 1779308700 | 20.155 | 0.36 | 1.83 | 19.55 | 20.274999 | 19.55 | 1404 |
| 1779222300 | 19.792 | -0.29 | -1.43 | 20.39 | 20.39 | 18.738 | 2644 |
| 1779135900 | 20.079999 | -0.81 | -3.85 | 21 | 21.2 | 19.514 | 2684 |
| 1778876700 | 20.885 | -0.52 | -2.43 | 21.62 | 21.62 | 20.3 | 838 |
| 1778790300 | 21.405 | 0.81 | 3.91 | 21 | 21.454999 | 20.59 | 1517 |
| 1778703900 | 20.6 | 1.93 | 10.36 | 19.954 | 20.7 | 19.904 | 1059 |
| 1778617500 | 18.666 | -1.18 | -5.96 | 18.972 | 19.59 | 18.666 | 876 |
| 1778531100 | 19.848 | 0.44 | 2.29 | 19.899999 | 19.992 | 19.838 | 422 |
| 1778271900 | 19.404 | 0.21 | 1.10 | 18.8 | 19.748 | 18.8 | 1211 |
| 1778185500 | 19.192 | -1.42 | -6.90 | 19.82 | 19.989999 | 17.792 | 2226 |
| 1778099100 | 20.614999 | 1.58 | 8.28 | 18.998 | 21.095 | 18.998 | 5561 |
| 1778012700 | 19.038 | 0.96 | 5.30 | 18.079999 | 19.038 | 18.079999 | 321 |
| 1777926300 | 18.079999 | 0.74 | 4.24 | 17.546 | 18.32 | 17.512 | 1328 |
| 1777580700 | 17.344 | 0.59 | 3.51 | 16.61 | 17.399999 | 16.61 | 915 |
| 1777494300 | 16.756 | -0.14 | -0.82 | 17.454 | 17.606 | 16.756 | 525 |
| 1777407900 | 16.893999 | -1.01 | -5.62 | 17.585999 | 17.8 | 16.6 | 1450 |
| 1777321500 | 17.899999 | 0.3 | 1.68 | 18.074 | 18.098 | 17.598 | 435 |
| 1777062300 | 17.604 | -0.45 | -2.50 | 18.408 | 18.414 | 17.604 | 608 |
| 1776975900 | 18.056 | -0.32 | -1.73 | 18.062 | 18.63 | 18.032 | 1404 |
| 1776889500 | 18.373999 | 0.78 | 4.45 | 18 | 18.373999 | 17.574 | 2987 |
| 1776803100 | 17.591999 | 0.61 | 3.59 | 17.204 | 17.8 | 16.738 | 5835 |
| 1776716700 | 16.982 | 0.21 | 1.26 | 16.44 | 16.982 | 16.44 | 7474 |
| 1776457500 | 16.77 | 0.32 | 1.95 | 16.62 | 16.846 | 16.501999 | 2196 |
| 1776371100 | 16.45 | 0.8 | 5.10 | 16.418 | 16.544 | 15.8 | 156 |
| 1776284700 | 15.652 | -0.1 | -0.62 | 16.084 | 16.303999 | 15.652 | 1955 |
| 1776198300 | 15.75 | -0.31 | -1.91 | 16.378 | 16.617999 | 15.75 | 5413 |
| 1776111900 | 16.056 | 0.44 | 2.79 | 15.498 | 16.322 | 15.498 | 7296 |
| 1775852700 | 15.62 | -0.01 | -0.05 | 15.686 | 16.026 | 15.186 | 1215 |
| 1775766300 | 15.628 | 0.4 | 2.65 | 14.772 | 15.628 | 14.772 | 1178 |
| 1775679900 | 15.224 | 0.68 | 4.70 | 14.836 | 15.224 | 14.836 | 2489 |
| 1775593500 | 14.54 | 1.04 | 7.70 | 14.278 | 14.54 | 13.85 | 438 |
| 1775161500 | 13.5 | 0.35 | 2.66 | 13.5 | 13.5 | 13.5 | 350 |
| 1775075100 | 13.15 | 0.65 | 5.20 | 13.35 | 13.35 | 12.7 | 2626 |
| 1774988700 | 12.5 | 0.3 | 2.46 | 12.5 | 12.5 | 12.5 | 80 |
| 1774902300 | 12.2 | -1.25 | -9.29 | 12.5 | 12.6 | 12 | 1016 |
| 1774646700 | 13.45 | -0.75 | -5.28 | 13.45 | 13.45 | 13.45 | 118 |
| 1774560300 | 14.2 | -0.5 | -3.40 | 14.55 | 14.55 | 14.2 | 123 |
| 1774473900 | 14.7 | 0.35 | 2.44 | 15.2 | 15.3 | 14.7 | 840 |
| 1774387500 | 14.35 | 0 | 0.00 | 14.1 | 14.35 | 14.1 | 201 |
| 1774301100 | 14.35 | 0.7 | 5.13 | 13.5 | 14.35 | 13.5 | 2848 |
| 1774041900 | 13.65 | -0.3 | -2.15 | 14.05 | 14.05 | 13.65 | 795 |
| 1773955500 | 13.95 | -0.45 | -3.13 | 14.35 | 14.35 | 13.95 | 406 |
| 1773869100 | 14.4 | -0.4 | -2.70 | 14.55 | 14.55 | 14.4 | 172 |
| 1773782700 | 14.8 | 0.1 | 0.68 | 14.75 | 14.8 | 14.75 | 1009 |
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。
