Hot Features
プレミアム
Carvana Co (CV0)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 213.45 | -0.8 | -0.37 | 214.55 | 219.15 | 211.75 | 922 |
| 1734730020 | 214.25 | -0.4 | -0.19 | 212.65 | 214.25 | 208 | 3066 |
| 1734643620 | 214.65 | -14.45 | -6.31 | 225.6 | 231.65 | 214.1 | 4226 |
| 1734557220 | 229.1 | -12.75 | -5.27 | 240 | 243.85 | 229.1 | 1888 |
| 1734470820 | 241.85 | -1.3 | -0.53 | 241.95 | 244.95 | 240.25 | 1263 |
| 1734384420 | 243.15 | 9.25 | 3.95 | 236.4 | 245.5 | 234.45 | 1207 |
| 1734125220 | 233.9 | -2.75 | -1.16 | 235.1 | 237.65 | 232.7 | 419 |
| 1734038820 | 236.65 | -1.8 | -0.75 | 240.05 | 240.05 | 235.75 | 408 |
| 1733952420 | 238.45 | 15.1 | 6.76 | 224.05 | 239.1 | 222.65 | 1080 |
| 1733866020 | 223.35 | -9.9 | -4.24 | 232.75 | 233.9 | 223.15 | 2203 |
| 1733779620 | 233.25 | -1.65 | -0.70 | 235.4 | 240.85 | 232.4 | 683 |
| 1733520420 | 234.9 | -12.15 | -4.92 | 240.35 | 244.45 | 233.85 | 822 |
| 1733434020 | 247.05 | 1 | 0.41 | 245.2 | 248.85 | 244.5 | 932 |
| 1733347620 | 246.05 | 3.85 | 1.59 | 241.9 | 246.05 | 239 | 1261 |
| 1733261220 | 242.2 | -1.8 | -0.74 | 241.05 | 244.05 | 237.2 | 735 |
| 1733174820 | 244 | -2.65 | -1.07 | 248.1 | 248.95 | 239.35 | 622 |
| 1732915620 | 246.65 | 6.25 | 2.60 | 240.4 | 247.95 | 239.55 | 315 |
| 1732829220 | 240.4 | -0.2 | -0.08 | 240.05 | 243.65 | 239.75 | 336 |
| 1732742820 | 240.6 | -2.5 | -1.03 | 245.5 | 250 | 234.3 | 1523 |
| 1732656420 | 243.1 | -3.85 | -1.56 | 249.7 | 250.7 | 243.1 | 1049 |
| 1732570020 | 246.95 | 1.3 | 0.53 | 246.45 | 255 | 245.95 | 3118 |
| 1732310820 | 245.65 | 8.8 | 3.72 | 239 | 252.85 | 235.8 | 2000 |
| 1732224420 | 236.85 | 5 | 2.16 | 230.2 | 238.15 | 229.9 | 1580 |
| 1732138020 | 231.85 | -3.85 | -1.63 | 238 | 239.25 | 231.45 | 1312 |
| 1732051620 | 235.7 | 5.65 | 2.46 | 230.95 | 236.8 | 226.5 | 892 |
| 1731965220 | 230.05 | 2.75 | 1.21 | 230 | 233.6 | 226.2 | 477 |
| 1731705960 | 227.3 | -2.05 | -0.89 | 228.2 | 229.15 | 219.15 | 1619 |
| 1731619560 | 229.35 | 1.05 | 0.46 | 228.9 | 231.45 | 226.8 | 2033 |
| 1731533160 | 228.3 | -3.9 | -1.68 | 230.05 | 233.2 | 225.65 | 1085 |
| 1731446820 | 232.2 | -2.25 | -0.96 | 236.55 | 236.75 | 229.75 | 1349 |
| 1731360420 | 234.45 | 5.85 | 2.56 | 229.95 | 239.6 | 228.65 | 1507 |
| 1731101220 | 228.6 | 4.2 | 1.87 | 225.75 | 228.6 | 219.8 | 683 |
| 1731014760 | 224.4 | 2.95 | 1.33 | 221.25 | 228 | 221.25 | 2336 |
| 1730928360 | 221.45 | 5.5 | 2.55 | 226.4 | 242 | 218.2 | 3977 |
| 1730841960 | 215.95 | 8.5 | 4.10 | 210 | 216.4 | 205.5 | 1721 |
| 1730755560 | 207.45 | -5 | -2.35 | 210.75 | 213.45 | 202.15 | 2194 |
| 1730496360 | 212.45 | -14.9 | -6.55 | 230.45 | 231.35 | 210.25 | 3326 |
| 1730409960 | 227.35 | -3.9 | -1.69 | 227 | 238.6 | 214.05 | 9432 |
| 1730323560 | 231.25 | 37.07 | 19.09 | 194.96 | 232.8 | 192.14 | 2188 |
| 1730237160 | 194.18 | 3.66 | 1.92 | 190.96 | 194.18 | 188.24 | 1484 |
| 1730150760 | 190.52 | 3.64 | 1.95 | 189.4 | 196 | 188.92 | 2571 |
| 1729888020 | 186.88 | 3.18 | 1.73 | 186.4 | 188 | 183.74 | 409 |
| 1729801560 | 183.7 | 0.3 | 0.16 | 184.04 | 186.94 | 183 | 506 |
| 1729715160 | 183.4 | 1.48 | 0.81 | 183.46 | 184.98 | 180.72 | 1117 |
| 1729628760 | 181.92 | 6.72 | 3.84 | 178.2 | 183.28 | 174.42 | 1499 |
| 1729542360 | 175.2 | -0.8 | -0.45 | 174.78 | 177.96 | 174.12 | 1546 |
| 1729283160 | 176 | -2.42 | -1.36 | 178.18 | 178.22 | 174 | 523 |
| 1729196760 | 178.42 | -0.7 | -0.39 | 179.18 | 180.5 | 176.48 | 518 |
| 1729110360 | 179.12 | 2.82 | 1.60 | 177.6 | 179.12 | 174.52 | 805 |
| 1729023960 | 176.3 | 2.36 | 1.36 | 172.48 | 177.38 | 172.48 | 774 |
| 1728937620 | 173.94 | -1.3 | -0.74 | 177.36 | 178.66 | 172.3 | 1658 |
| 1728678360 | 175.24 | -0.16 | -0.09 | 175.64 | 177.8 | 174.02 | 790 |
| 1728591960 | 175.4 | 0.1 | 0.06 | 174.18 | 175.58 | 170.34 | 989 |
| 1728505560 | 175.3 | 1.54 | 0.89 | 173.28 | 177 | 172.34 | 4028 |
| 1728419160 | 173.76 | 10.04 | 6.13 | 162.26 | 173.76 | 162.26 | 1582 |
| 1728332760 | 163.72 | 0.6 | 0.37 | 162.86 | 166.78 | 162.36 | 1240 |
| 1728073560 | 163.12 | 2.92 | 1.82 | 159 | 166.78 | 159 | 812 |
| 1727987220 | 160.19999 | -0.26 | -0.16 | 161.41999 | 161.41999 | 159.5 | 109 |
| 1727900820 | 160.46 | 1.36 | 0.85 | 157.1 | 161.5 | 157 | 634 |
| 1727814420 | 159.1 | 2.66 | 1.70 | 157.18 | 161.1 | 155.02 | 1436 |
| 1727728020 | 156.44 | 5.16 | 3.41 | 153.13999 | 156.44 | 149 | 992 |
| 1727468760 | 151.28 | 0.1 | 0.07 | 152.19999 | 154.47998 | 151.28 | 332 |
| 1727382360 | 151.18 | -1.46 | -0.96 | 154.12 | 157.19999 | 148.8 | 3395 |
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
