Hot Features
プレミアム
Cascades Inc (PK) (CADNF)
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 | 0 | 7.72 | 7.72 | 7.72 | 7718 | 7.72 | CS |
| 4 | 0.11 | 1.44546649146 | 7.61 | 7.9 | 7.61 | 47835 | 7.78907243 | CS |
| 12 | -0.16 | -2.03045685279 | 7.88 | 8.468 | 7.55 | 17829 | 7.8090996 | CS |
| 26 | -1.17 | -13.1608548931 | 8.89 | 10.22 | 7.55 | 23524 | 8.84197434 | CS |
| 52 | 0.89 | 13.0307467057 | 6.83 | 10.22 | 6.47 | 21618 | 8.15023531 | CS |
| 156 | -1.46 | -15.9041394336 | 9.18 | 11.06 | 5.9814 | 11467 | 7.75593968 | CS |
| 260 | -3.62 | -31.9223985891 | 11.34 | 13.4 | 5.678 | 7003 | 7.94512007 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 7.72 | -0.18 | -2.28 | 7.72 | 7.72 | 7.72 | 7718 |
| 1780608480 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1780522080 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1780435680 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1780349280 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1780090080 | 7.9 | 0.25 | 3.27 | 7.89 | 7.9 | 7.89 | 113438 |
| 1780003740 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1779917340 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1779830940 | 7.65 | 0.04 | 0.53 | 7.62 | 7.65 | 7.62 | 12934 |
| 1779485280 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1779398880 | 7.61 | -0.35 | -4.40 | 7.61 | 7.61 | 7.61 | 57248 |
| 1779312000 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1779225600 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1779139200 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1778880000 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1778793600 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1778707200 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1778620800 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1778534400 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1778275200 | 7.96 | 0.41 | 5.43 | 8.03 | 8.03 | 7.96 | 34115 |
| 1778188800 | 7.55 | -0.3 | -3.82 | 7.74 | 7.74 | 7.55 | 6864 |
| 1778103000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1778016600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777930200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1777671000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 14255 |
| 1777584540 | 7.85 | 0.15 | 2.01 | 7.85 | 7.85 | 7.85 | 11821 |
| 1777498140 | 7.695 | -0.07 | -0.89 | 7.695 | 7.695 | 7.695 | 20654 |
| 1777411800 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 34110 |
| 1777325400 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 14523 |
| 1777066140 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776979740 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776893340 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776806940 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776720540 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776461340 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776374940 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776288540 | 7.7641 | 0 | 0.00 | 7.7641 | 7.7641 | 7.7641 | 0 |
| 1776202140 | 7.7641 | 0 | 0.05 | 7.7641 | 7.7641 | 7.7641 | 500 |
| 1776115200 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1775856000 | 7.76 | -0.32 | -3.96 | 7.76 | 7.76 | 7.76 | 110 |
| 1775770140 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1775683740 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1775597340 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1775510940 | 8.08 | -0.05 | -0.62 | 8.08 | 8.08 | 8.08 | 433 |
| 1775164920 | 8.13 | -0.26 | -3.10 | 8.18 | 8.18 | 8.13 | 350 |
| 1775078940 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1774992540 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1774906140 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1774646940 | 8.39 | -0.08 | -0.92 | 8.39 | 8.39 | 8.39 | 100 |
| 1774560300 | 8.468 | 0 | 0.00 | 8.468 | 8.468 | 8.468 | 0 |
| 1774473900 | 8.468 | 0.27 | 3.27 | 8.468 | 8.468 | 8.468 | 500 |
| 1774387200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1774300800 | 8.2 | 0.32 | 4.06 | 8.23 | 8.27 | 8.2 | 8462 |
| 1774042140 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1773955740 | 7.88 | -0.43 | -5.17 | 7.88 | 7.88 | 7.88 | 620 |
| 1773869340 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1773782940 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1773696540 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1773437340 | 8.31 | 0.07 | 0.85 | 8.044847 | 8.31 | 8.044847 | 15044 |
| 1773350400 | 8.24 | -0.23 | -2.72 | 8.39 | 8.39 | 8.24 | 33211 |
| 1773268140 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1773181740 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1773095340 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
