Crew Energy Inc (C5X)
TG
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 |
---|---|---|---|---|---|---|---|
1727468760 | 4.7 | 0.26 | 5.86 | 4.5999999 | 4.7 | 4.5999999 | 361 |
1727382420 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
1727296020 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
1727209620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
1727123220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
1726864020 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
1726777620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
1726691220 | 4.44 | -0.1 | -2.20 | 4.44 | 4.44 | 4.44 | 16 |
1726604760 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
1726518360 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
1726259160 | 4.54 | 0.18 | 4.13 | 4.54 | 4.54 | 4.54 | 70 |
1726172760 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1726086360 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1725999960 | 4.36 | -0.14 | -3.11 | 4.36 | 4.36 | 4.36 | 470 |
1725913560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1725654360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 555 |
1725567960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1725481560 | 4.5 | -0.08 | -1.75 | 4.5 | 4.5 | 4.5 | 308 |
1725395160 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
1725308760 | 4.58 | -0.14 | -2.97 | 4.58 | 4.58 | 4.58 | 50 |
1725049620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1724963220 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1724876820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1724790420 | 4.72 | -0.06 | -1.26 | 4.72 | 4.72 | 4.72 | 215 |
1724704020 | 4.78 | 0.06 | 1.27 | 4.78 | 4.78 | 4.78 | 1142 |
1724444820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1724358420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1724272020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1724185620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1724099220 | 4.72 | 0.02 | 0.43 | 4.72 | 4.72 | 4.72 | 394 |
1723840020 | 4.7 | 0.08 | 1.73 | 4.7 | 4.7 | 4.7 | 350 |
1723753620 | 4.62 | -0.1 | -2.12 | 4.62 | 4.62 | 4.62 | 90 |
1723667160 | 4.72 | 0.12 | 2.61 | 4.72 | 4.72 | 4.72 | 125 |
1723580760 | 4.5999999 | 0.06 | 1.32 | 4.62 | 4.62 | 4.5199999 | 5242 |
1723494360 | 4.54 | 1.86 | 69.40 | 2.66 | 4.54 | 2.66 | 10634 |
1723235160 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1723148760 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1723062360 | 2.68 | 0.24 | 9.84 | 2.68 | 2.68 | 2.68 | 88 |
1722976020 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
1722889620 | 2.44 | -0.38 | -13.48 | 2.44 | 2.44 | 2.44 | 333 |
1722630360 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1722543960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1722457560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1722371160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1722284760 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1722025560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721939160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721852760 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721766360 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721679960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721420760 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721334360 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721247960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721161560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1721075160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 200 |
1720815960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1720729560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 200 |
1720643160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1720556760 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1720470360 | 2.82 | -0.2 | -6.62 | 2.82 | 2.82 | 2.82 | 250 |
1720211220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
1720124820 | 3.02 | 0.06 | 2.03 | 3.02 | 3.02 | 3.02 | 455 |
1720038420 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1719952020 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1719865620 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1719606420 | 2.96 | 0.06 | 2.07 | 2.96 | 2.96 | 2.96 | 15 |
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