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 | 9.15 | 3.99737876802 | 228.9 | 239.25 | 219.15 | 1267 | 230.29096795 | DE |
| 4 | 54.01 | 29.3468811128 | 184.04 | 242 | 183 | 2055 | 220.55062675 | DE |
| 12 | 100.17 | 72.6501305483 | 137.88 | 242 | 112.9 | 1527 | 184.35945811 | DE |
| 26 | 129.19 | 118.675362851 | 108.86 | 242 | 89.65 | 1470 | 150.14395506 | DE |
| 52 | 207.77 | 686.162483487 | 30.28 | 242 | 27.56 | 2811 | 80.88637503 | DE |
| 156 | 192.55 | 423.186813187 | 45.5 | 242 | 24.1 | 3394 | 67.05378253 | DE |
| 260 | 192.55 | 423.186813187 | 45.5 | 242 | 24.1 | 3394 | 67.05378253 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727295960 | 152.63999 | -1.68 | -1.09 | 153.24 | 154.36 | 151.58 | 782 |
| 1727209560 | 154.32 | -3.58 | -2.27 | 154.94 | 157.36 | 151.56 | 2024 |
| 1727123160 | 157.9 | 3.48 | 2.25 | 157.18 | 158.44 | 150.78 | 1292 |
| 1726864020 | 154.41999 | 1.58 | 1.03 | 151.34 | 157.58 | 150 | 3879 |
| 1726777560 | 152.84 | 7.82 | 5.39 | 148.5 | 153.44 | 146.82 | 2424 |
| 1726691220 | 145.02 | 5.72 | 4.11 | 141.96 | 149 | 140.94 | 3208 |
| 1726604760 | 139.3 | 2.4 | 1.75 | 136.36 | 142 | 136.36 | 449 |
| 1726518420 | 136.9 | 9.14 | 7.15 | 128.9 | 137 | 128.63999 | 1022 |
| 1726259160 | 127.76 | 0.26 | 0.20 | 125.8 | 129.13999 | 125.8 | 61 |
| 1726172760 | 127.5 | 8.34 | 7.00 | 121.46 | 127.5 | 121.46 | 676 |
| 1726086360 | 119.16 | 0.56 | 0.47 | 116.9 | 119.16 | 116.16 | 308 |
| 1725999960 | 118.6 | -3.8 | -3.10 | 121.6 | 123.4 | 112.9 | 1514 |
| 1725913620 | 122.4 | 1.38 | 1.14 | 122.06 | 123.98 | 121.76 | 356 |
| 1725654360 | 121.02 | -5.08 | -4.03 | 126.96 | 127.24 | 119.62 | 1423 |
| 1725567960 | 126.1 | -4.82 | -3.68 | 129.63999 | 130.88 | 125.58 | 1623 |
| 1725481560 | 130.91999 | 0.92 | 0.71 | 129.62 | 133.58 | 128.18 | 1928 |
| 1725395160 | 130 | -6.9 | -5.04 | 136.3 | 136.3 | 129.8 | 621 |
| 1725308760 | 136.9 | 1.32 | 0.97 | 136.74 | 136.9 | 135.02 | 24 |
| 1725049560 | 135.58 | -1.22 | -0.89 | 136.1 | 137.44 | 133.13999 | 1845 |
| 1724963160 | 136.8 | -2.3 | -1.65 | 137.88 | 140.82 | 136.8 | 261 |
| 1724876760 | 139.1 | -2.58 | -1.82 | 142.8 | 144 | 137.28 | 1404 |
| 1724790420 | 141.68 | 1.7 | 1.21 | 142.22 | 142.66 | 138.38 | 961 |
| 1724704020 | 139.97998 | -0.52 | -0.37 | 141.66 | 144.19999 | 139.1 | 513 |
| 1724444820 | 140.5 | 1.44 | 1.04 | 139.24 | 140.5 | 137 | 195 |
| 1724358420 | 139.06 | -1.26 | -0.90 | 140.34 | 142.4 | 139.06 | 236 |
| 1724271960 | 140.32 | 2.34 | 1.70 | 138.97998 | 140.62 | 138.28 | 871 |
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
