Crown Capital Partners Inc (CRWN.NT)
TSX
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 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727473200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1727386800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1727300400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1727214000 | 42 | -4 | -8.70 | 42 | 42 | 42 | 3000 |
1727127600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
1726868400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
1726782000 | 46 | 1 | 2.22 | 46 | 46 | 46 | 42000 |
1726695600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 30000 |
1726609200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1726522800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1726263600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1000 |
1726177200 | 45 | -5 | -10.00 | 45 | 45 | 45 | 9000 |
1726090800 | 50 | 5 | 11.11 | 50 | 50 | 50 | 48000 |
1726004400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 22000 |
1725918000 | 45 | 5 | 12.50 | 42.5 | 45 | 42.5 | 35000 |
1725658800 | 40 | -5 | -11.11 | 40.01 | 41 | 36 | 190000 |
1725572400 | 45 | 8 | 21.62 | 45 | 45 | 45 | 310000 |
1725486000 | 37 | 5.75 | 18.40 | 35 | 40 | 35 | 53000 |
1725399600 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
1725054000 | 31.25 | -3.75 | -10.71 | 35 | 35 | 31.25 | 31000 |
1724967600 | 35 | -5 | -12.50 | 40 | 40 | 35 | 45000 |
1724881200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 32000 |
1724794800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 8000 |
1724708400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1724449200 | 40 | 5 | 14.29 | 40 | 40 | 40 | 59000 |
1724362800 | 35 | 0 | 0.00 | 30 | 35 | 30 | 78000 |
1724276400 | 35 | 0 | 0.00 | 37 | 37 | 35 | 109000 |
1724190000 | 35 | -2.25 | -6.04 | 37.25 | 37.25 | 35 | 25000 |
1724103600 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 19000 |
1723844400 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 1000 |
1723758000 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 23000 |
1723671600 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 57000 |
1723585200 | 37.25 | 0.25 | 0.68 | 37.25 | 37.25 | 37.25 | 89000 |
1723498800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1723239600 | 37 | 0.5 | 1.37 | 37 | 37 | 37 | 26000 |
1723153200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1723066800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1722980400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1722634800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1722548400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1722462000 | 36.5 | 0.5 | 1.39 | 36.01 | 36.5 | 36.01 | 69000 |
1722375600 | 36 | -13 | -26.53 | 35 | 36 | 35 | 26000 |
1722289200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1722030000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1721943600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1721857200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1721770800 | 49 | 12 | 32.43 | 49 | 49 | 49 | 10000 |
1721684400 | 37 | -18 | -32.73 | 37 | 37 | 37 | 13000 |
1721425200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1721338800 | 55 | 5 | 10.00 | 60 | 60 | 55 | 28000 |
1721252400 | 50 | -10 | -16.67 | 60 | 60 | 50 | 22000 |
1721166000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 1000 |
1721079600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 20000 |
1720820400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 2000 |
1720734000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1720647600 | 60 | 0 | 0.00 | 60 | 60 | 59.5 | 42000 |
1720561200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 30000 |
1720474800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1720215600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1720129200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 41000 |
1720042800 | 60 | -8 | -11.76 | 60 | 60 | 60 | 16000 |
1719956400 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
1719610800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
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