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 | -0.184 | -2.18683147136 | 8.414 | 8.414 | 8.23 | 32633 | 8.31102122 | CS |
| 4 | 0.51 | 6.60621761658 | 7.72 | 8.414 | 7.5005 | 32599 | 7.98840727 | CS |
| 12 | 0.47 | 6.05670103093 | 7.76 | 8.414 | 7.5005 | 29068 | 7.88389091 | CS |
| 26 | -0.8 | -8.85935769657 | 9.03 | 10.22 | 7.5005 | 25213 | 8.66324928 | CS |
| 52 | 1.49 | 22.1068249258 | 6.74 | 10.22 | 6.54 | 22378 | 8.23162683 | CS |
| 156 | -0.59 | -6.68934240363 | 8.82 | 11.06 | 5.9814 | 12330 | 7.76602092 | CS |
| 260 | -3.95 | -32.4302134647 | 12.18 | 13.4 | 5.678 | 7357 | 7.89920535 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027680 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1782941280 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1782854880 | 8.23 | -0.04 | -0.53 | 8.24 | 8.24 | 8.23 | 24665 |
| 1782768480 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
| 1782509280 | 8.2739999 | -0.14 | -1.66 | 8.27 | 8.2739999 | 8.27 | 39594 |
| 1782422460 | 8.414 | 0.31 | 3.88 | 8.414 | 8.414 | 8.414 | 33640 |
| 1782336540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1782250140 | 8.1 | 0.35 | 4.52 | 8.1 | 8.1 | 8.1 | 64223 |
| 1782163740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781818140 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781731740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781645340 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781558940 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781299740 | 7.75 | 0.25 | 3.33 | 7.75 | 7.75 | 7.75 | 25265 |
| 1781213340 | 7.5005 | 0 | 0.00 | 7.5005 | 7.5005 | 7.5005 | 0 |
| 1781126940 | 7.5005 | -0.04 | -0.52 | 7.5005 | 7.5005 | 7.5005 | 30381 |
| 1781040540 | 7.54 | -0.18 | -2.33 | 7.53 | 7.54 | 7.53 | 35308 |
| 1780954140 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 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 |
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。
