Hot Features
プレミアム
Carlsburg AS (PK) (CABGY)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.68 | 2.44868563198 | 27.77 | 29.2599 | 27.62 | 28584 | 28.53851247 | DR |
| 4 | 1.98 | 7.48016622592 | 26.47 | 29.2599 | 25.36 | 35999 | 26.69425299 | DR |
| 12 | 2.36 | 9.04561134534 | 26.09 | 29.2599 | 25.01 | 50718 | 26.5907306 | DR |
| 26 | 2.21 | 8.42225609756 | 26.24 | 32.1601 | 23.87 | 64923 | 27.24227769 | DR |
| 52 | 0.17 | 0.601131541726 | 28.28 | 32.1601 | 23.101 | 59206 | 25.98577958 | DR |
| 156 | -2.06 | -6.75188462799 | 30.51 | 32.1601 | 18.21 | 117824 | 24.61666975 | DR |
| 260 | -8.71 | -23.439181916 | 37.16 | 38.11 | 18.21 | 122687 | 25.93351551 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783545840 | 28.45 | -0.52 | -1.79 | 28.45 | 28.6799 | 28.33 | 17274 |
| 1783459740 | 28.97 | 0.27 | 0.94 | 29.22 | 29.2599 | 28.84 | 26564 |
| 1783373340 | 28.7 | 0.46 | 1.63 | 28.69 | 28.8 | 28.518 | 24156 |
| 1783027740 | 28.24 | 1.69 | 6.37 | 27.77 | 28.7499 | 27.62 | 46343 |
| 1782941280 | 26.55 | 0.39 | 1.49 | 26.26 | 26.71 | 25.9 | 48633 |
| 1782854880 | 26.16 | -0.68 | -2.53 | 26.45 | 26.49 | 26.14 | 47733 |
| 1782768300 | 26.84 | 0.36 | 1.35 | 26.895 | 27.12 | 26.73 | 44804 |
| 1782509280 | 26.4814 | -0.53 | -1.96 | 26.73 | 26.77 | 26.27 | 34515 |
| 1782422460 | 27.01 | 0.16 | 0.60 | 26.8586 | 27.22 | 26.79 | 29026 |
| 1782336000 | 26.85 | 0.42 | 1.59 | 26.28 | 26.85 | 26.28 | 24659 |
| 1782250140 | 26.43 | 0.61 | 2.36 | 26.3 | 26.53 | 26.1901 | 41569 |
| 1782163500 | 25.82 | 0.32 | 1.25 | 25.67 | 26.19 | 25.6165 | 52336 |
| 1781818140 | 25.5 | -0.22 | -0.86 | 25.39 | 25.73 | 25.36 | 23260 |
| 1781731740 | 25.72 | -0.42 | -1.61 | 26.23 | 26.25 | 25.72 | 68227 |
| 1781645340 | 26.14 | -0.18 | -0.68 | 26.19 | 26.44 | 25.9301 | 25156 |
| 1781558940 | 26.32 | 0 | 0.00 | 26.22 | 26.37 | 26.17 | 36174 |
| 1781299740 | 26.32 | -0.27 | -1.02 | 26.3825 | 26.42 | 26.1301 | 22480 |
| 1781213220 | 26.59 | 0.12 | 0.45 | 26.47 | 26.7899 | 26.2345 | 35073 |
| 1781126940 | 26.47 | 0.21 | 0.80 | 26.24 | 26.5599 | 26.24 | 16300 |
| 1781040540 | 26.26 | 0.8 | 3.14 | 25.85 | 26.34 | 25.85 | 42535 |
| 1780954140 | 25.46 | 0.07 | 0.28 | 25.635 | 25.71 | 25.42 | 48521 |
| 1780694940 | 25.39 | 0.03 | 0.12 | 25.19 | 25.42 | 25.01 | 35064 |
| 1780608540 | 25.36 | -0.38 | -1.48 | 25.815 | 25.815 | 25.31 | 33798 |
| 1780522140 | 25.74 | -0.45 | -1.72 | 26.02 | 26.02 | 25.61 | 155404 |
| 1780435740 | 26.19 | -0.1 | -0.38 | 26.19 | 26.8204 | 26.1795 | 63207 |
| 1780349340 | 26.29 | -0.61 | -2.27 | 26.45 | 26.474 | 26.1601 | 25230 |
| 1780090080 | 26.9 | -0.6 | -2.18 | 26.8501 | 27.8199 | 26.82 | 24500 |
| 1780003320 | 27.5 | -0.51 | -1.82 | 27.21 | 27.5 | 27.184 | 195352 |
| 1779917340 | 28.01 | 1.14 | 4.24 | 27.52 | 28.01 | 27.52 | 169820 |
| 1779830940 | 26.87 | -0.47 | -1.72 | 26.9275 | 26.9275 | 26.64 | 383412 |
| 1779484920 | 27.34 | 0.28 | 1.03 | 27.39 | 27.46 | 27.25 | 21201 |
| 1779398880 | 27.06 | 0.45 | 1.69 | 26.65 | 27.24 | 26.65 | 34325 |
| 1779312300 | 26.61 | 0.18 | 0.68 | 26.55 | 27.03 | 26.47 | 28226 |
| 1779225660 | 26.43 | 0.4 | 1.54 | 26.21 | 26.61 | 26.21 | 27399 |
| 1779139740 | 26.03 | 0.08 | 0.31 | 26.1 | 26.1 | 25.78 | 32732 |
| 1778880000 | 25.9499 | -0.29 | -1.11 | 25.7101 | 26.5324 | 25.7101 | 25337 |
| 1778793900 | 26.24 | 0.13 | 0.50 | 25.9801 | 26.31 | 25.9801 | 42623 |
| 1778707380 | 26.11 | -0.47 | -1.77 | 26.04 | 26.24 | 25.9901 | 41610 |
| 1778621340 | 26.58 | -0.04 | -0.13 | 26.34 | 26.74 | 26.19 | 161955 |
| 1778534940 | 26.615 | -0.28 | -1.02 | 26.82 | 26.88 | 26.485 | 41437 |
| 1778275200 | 26.89 | 0.15 | 0.55 | 27.1501 | 27.22 | 26.8601 | 37513 |
| 1778188800 | 26.744 | -0.68 | -2.47 | 27.235 | 27.26 | 26.6745 | 40048 |
| 1778102520 | 27.42 | 0.45 | 1.67 | 27.44 | 27.52 | 27.3301 | 35431 |
| 1778016000 | 26.97 | 0.55 | 2.07 | 26.86 | 27.09 | 26.84 | 25586 |
| 1777930140 | 26.424 | -0.95 | -3.46 | 27 | 27.11 | 26.41 | 41038 |
| 1777671000 | 27.37 | 0.38 | 1.41 | 27.59 | 27.625 | 27.37 | 16631 |
| 1777584540 | 26.99 | 0.92 | 3.53 | 26.82 | 27.22 | 26.78 | 42407 |
| 1777498140 | 26.07 | 0.71 | 2.80 | 26.27 | 26.33 | 26.02 | 28928 |
| 1777411800 | 25.36 | 0.17 | 0.66 | 25.62 | 25.68 | 25.36 | 36215 |
| 1777325400 | 25.1944 | 0.07 | 0.30 | 25.22 | 25.2855 | 25.09 | 43183 |
| 1777065780 | 25.12 | -0.13 | -0.50 | 25.26 | 25.39 | 25.11 | 48067 |
| 1776979740 | 25.245 | -0.33 | -1.27 | 25.26 | 25.4 | 25.145 | 32537 |
| 1776893280 | 25.57 | -0.07 | -0.27 | 25.61 | 25.7699 | 25.5 | 21378 |
| 1776806940 | 25.64 | -0.71 | -2.69 | 25.84 | 26.564 | 25.64 | 28606 |
| 1776720540 | 26.35 | -0.3 | -1.13 | 26.42 | 26.57 | 26.25 | 27740 |
| 1776460800 | 26.65 | 0.72 | 2.78 | 26.48 | 26.78 | 26 | 41669 |
| 1776374940 | 25.93 | -0.02 | -0.08 | 26.09 | 26.21 | 25.81 | 45978 |
| 1776288360 | 25.95 | -0.31 | -1.18 | 26.07 | 26.12 | 25.92 | 28540 |
| 1776202140 | 26.26 | -0.4 | -1.50 | 26.33 | 26.39 | 26.22 | 39631 |
| 1776115740 | 26.66 | -0.33 | -1.22 | 26.05 | 26.6759 | 26.05 | 76652 |
| 1775856000 | 26.99 | 0.25 | 0.93 | 27.1319 | 27.16 | 26.81 | 24675 |
| 1775770140 | 26.74 | 0 | 0.00 | 26.18 | 26.85 | 26.18 | 34360 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
