Cloudflare Inc (8CF)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.3 | 2.17145015106 | 105.92 | 110.24 | 103.3 | 3404 | 106.67355271 | DE |
4 | 18.4 | 20.485415275 | 89.82 | 110.24 | 83.33 | 4680 | 97.92059276 | DE |
12 | 36.47 | 50.8292682927 | 71.75 | 110.24 | 70.099999 | 4420 | 87.833422 | DE |
26 | 40.61 | 60.0650791303 | 67.61 | 110.24 | 62.92 | 4102 | 80.45892219 | DE |
52 | 36.28 | 50.4309146511 | 71.94 | 110.24 | 60.87 | 5050 | 80.77268816 | DE |
156 | 49.5 | 84.2983651226 | 58.72 | 110.24 | 47.68 | 5470 | 75.05483072 | DE |
260 | 49.5 | 84.2983651226 | 58.72 | 110.24 | 47.68 | 5470 | 75.05483072 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733952420 | 109.32 | 3.46 | 3.27 | 105.04 | 110.24 | 105.04 | 2254 |
1733866020 | 105.86 | -1.96 | -1.82 | 108.38 | 108.98 | 104.46 | 3072 |
1733779620 | 107.82 | 0.5 | 0.47 | 106.98 | 108.46 | 105.5 | 4570 |
1733520420 | 107.32 | 3.04 | 2.92 | 104 | 107.66 | 103.5 | 2744 |
1733434020 | 104.28 | -0.72 | -0.69 | 105.92 | 106.72 | 103.3 | 4378 |
1733347620 | 105 | 5.28 | 5.29 | 101.4 | 105 | 100.02 | 4886 |
1733261220 | 99.72 | -0.4 | -0.40 | 99.46 | 100.82 | 99 | 1558 |
1733174820 | 100.12 | 6.15 | 6.54 | 96.31 | 103.84 | 96.31 | 8909 |
1732915620 | 93.97 | -0.71 | -0.75 | 94.41 | 96.23 | 93.82 | 1324 |
1732829220 | 94.68 | 0.56 | 0.59 | 93.99 | 94.89 | 93.11 | 866 |
1732742820 | 94.12 | -3.11 | -3.20 | 97.5 | 97.5 | 93.25 | 6803 |
1732656420 | 97.23 | -1.08 | -1.10 | 98.89 | 99.97 | 97.01 | 3161 |
1732570020 | 98.31 | -1.73 | -1.73 | 101.64 | 102.62 | 98.05 | 7128 |
1732310820 | 100.04 | 0.61 | 0.61 | 99.99 | 101.46 | 98.47 | 9400 |
1732224420 | 99.43 | 7.88 | 8.61 | 92.31 | 99.5 | 91.99 | 8818 |
1732138020 | 91.55 | 0.35 | 0.38 | 90.62 | 92.52 | 88.61 | 6679 |
1732051620 | 91.2 | 4.25 | 4.89 | 86.64 | 91.2 | 86.09 | 5879 |
1731965220 | 86.95 | 1.65 | 1.93 | 86.43 | 87.51 | 83.849999 | 3186 |
1731705960 | 85.3 | -1.98 | -2.27 | 85.47 | 86.67 | 83.33 | 1992 |
1731619560 | 87.28 | -1.12 | -1.27 | 89.82 | 91.8 | 86.28 | 5989 |
1731533160 | 88.4 | 2.46 | 2.86 | 84.84 | 93.76 | 84.51 | 10879 |
1731446820 | 85.94 | -2.03 | -2.31 | 87.48 | 88.22 | 84.599999 | 2813 |
1731360420 | 87.97 | 2.67 | 3.13 | 85.61 | 89.47 | 85.31 | 5137 |
1731101220 | 85.3 | -3.18 | -3.59 | 83.489999 | 85.62 | 80.849999 | 20242 |
1731014760 | 88.48 | 2.69 | 3.14 | 87.21 | 90.17 | 85.599999 | 10201 |
1730928360 | 85.79 | 5.43 | 6.76 | 82.459999 | 86 | 82.459999 | 11816 |
1730841960 | 80.36 | 0.68 | 0.85 | 79.53 | 80.48 | 79.15 | 3396 |
1730755560 | 79.68 | -0.85 | -1.06 | 81.25 | 81.25 | 78.739999 | 3162 |
1730496360 | 80.53 | -0.3 | -0.37 | 80.83 | 81.67 | 79.67 | 1260 |
1730409960 | 80.83 | -1.47 | -1.79 | 81.09 | 82.04 | 80.34 | 3716 |
1730323560 | 82.3 | -0.08 | -0.10 | 82.81 | 84.26 | 82.3 | 4436 |
1730237160 | 82.38 | 0.67 | 0.82 | 81.89 | 82.89 | 81.069999 | 3377 |
1730150760 | 81.709999 | -0.6 | -0.73 | 83.33 | 83.33 | 81.2 | 2236 |
1729888020 | 82.31 | -0.16 | -0.19 | 83.41 | 83.91 | 82.05 | 1836 |
1729801560 | 82.47 | 1.19 | 1.46 | 82.01 | 82.89 | 81.06 | 2280 |
1729715160 | 81.28 | -0.28 | -0.34 | 81.709999 | 82.489999 | 80.68 | 3332 |
1729628760 | 81.56 | -2.05 | -2.45 | 84.2 | 84.239999 | 81.19 | 2128 |
1729542360 | 83.61 | 0.12 | 0.14 | 84.04 | 85.209999 | 83.01 | 3901 |
1729283160 | 83.489999 | 0.01 | 0.01 | 83.3 | 84.5 | 82.97 | 3108 |
1729196760 | 83.48 | -0.63 | -0.75 | 83.989999 | 85.94 | 83.3 | 1078 |
1729110360 | 84.11 | -2.65 | -3.05 | 86.4 | 87.5 | 84.11 | 3386 |
1729023960 | 86.76 | 0.82 | 0.95 | 85.61 | 86.85 | 85 | 2736 |
1728937620 | 85.94 | 0.22 | 0.26 | 84.86 | 87.33 | 84.81 | 3187 |
1728678360 | 85.72 | 0.89 | 1.05 | 84.989999 | 86 | 83.76 | 8180 |
1728591960 | 84.83 | 7.42 | 9.59 | 76.989999 | 85.51 | 76.599999 | 10437 |
1728505560 | 77.41 | 3.03 | 4.07 | 74.819999 | 77.41 | 73.709999 | 2118 |
1728419160 | 74.38 | 0.36 | 0.49 | 72.69 | 74.38 | 72.4 | 3296 |
1728332760 | 74.02 | -1.83 | -2.41 | 75.84 | 76.51 | 73.95 | 2923 |
1728073560 | 75.849999 | 4.06 | 5.66 | 71.75 | 75.849999 | 71.45 | 1934 |
1727987220 | 71.79 | -0.27 | -0.37 | 72.15 | 72.15 | 71.099999 | 1363 |
1727900820 | 72.06 | 1.23 | 1.74 | 70.099999 | 72.06 | 70.099999 | 1417 |
1727814420 | 70.83 | -1.6 | -2.21 | 73.09 | 73.97 | 70.64 | 1703 |
1727728020 | 72.43 | -0.61 | -0.84 | 72.51 | 74.02 | 71.23 | 4893 |
1727468760 | 73.04 | -0.52 | -0.71 | 74.09 | 74.09 | 72.8 | 2095 |
1727382360 | 73.56 | -1.88 | -2.49 | 75.51 | 76.7 | 72.67 | 3028 |
1727295960 | 75.44 | -1.31 | -1.71 | 76.65 | 76.65 | 75.16 | 1087 |
1727209560 | 76.75 | 0.09 | 0.12 | 77.19 | 77.989999 | 75.319999 | 4605 |
1727123160 | 76.66 | 2.61 | 3.52 | 74.709999 | 77.41 | 73.33 | 8922 |
1726864020 | 74.05 | -0.13 | -0.18 | 74.19 | 74.25 | 73.489999 | 1558 |
1726777560 | 74.18 | 3.88 | 5.52 | 71.75 | 74.18 | 70.67 | 2413 |
1726691220 | 70.3 | -0.78 | -1.10 | 71 | 71.59 | 69.83 | 479 |
1726604760 | 71.08 | -1.02 | -1.41 | 71.51 | 73.26 | 70.26 | 4980 |
1726518420 | 72.099999 | 1.32 | 1.86 | 71.15 | 72.17 | 70 | 1977 |
1726259160 | 70.78 | -1.28 | -1.78 | 71.01 | 71.8 | 70.78 | 840 |
1726172760 | 72.06 | 0.87 | 1.22 | 71.92 | 72.06 | 70.98 | 3523 |
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