
Church and Crawford Inc New (PK) (CCWF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 27.7777777778 | 0.0036 | 0.0046 | 0.0026 | 83222 | 0.0046 | CS |
4 | 0.0032 | 228.571428571 | 0.0014 | 0.0046 | 0.0014 | 164287 | 0.00339529 | CS |
12 | 0.0023 | 100 | 0.0023 | 0.0046 | 0.0014 | 136102 | 0.00246225 | CS |
26 | 0.0029 | 170.588235294 | 0.0017 | 0.0046 | 0.0011 | 200992 | 0.00202695 | CS |
52 | 0.0027 | 142.105263158 | 0.0019 | 0.0046 | 0.0011 | 302209 | 0.00204454 | CS |
156 | -0.0209 | -81.9607843137 | 0.0255 | 0.05225 | 0.001 | 356799 | 0.01909299 | CS |
260 | 0.0041 | 820 | 0.0005 | 0.06 | 0.0002 | 483509 | 0.01804195 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917320 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
1739571720 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
1739485320 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
1739398920 | 0.0046 | 0 | 0.00 | 0.0036 | 0.0046 | 0.0026 | 83222 |
1739312940 | 0.0046 | 0.0007 | 17.95 | 0.0036 | 0.0046 | 0.0036 | 24222 |
1739226000 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 104000 |
1738967160 | 0.0039 | 0 | 0.00 | 0.0026 | 0.0039 | 0.0026 | 1339 |
1738880880 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
1738794480 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
1738708080 | 0.0039 | 0 | 0.00 | 0.0026 | 0.0039 | 0.0026 | 2494 |
1738621740 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
1738362540 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
1738276140 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
1738189740 | 0.0039 | 0.0012 | 44.44 | 0.0016 | 0.0039 | 0.0016 | 749947 |
1738103220 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
1738016820 | 0.0027 | 0.0004 | 17.39 | 0.0014 | 0.0027 | 0.0014 | 13944 |
1737757440 | 0.0023 | 0.0009 | 64.29 | 0.00164 | 0.0023 | 0.00164 | 493130 |
1737671040 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
1737584640 | 0.0014 | -0.000345 | -19.77 | 0.0014 | 0.0014 | 0.0014 | 6289 |
1737498480 | 0.001745 | 0 | 0.00 | 0.001745 | 0.001745 | 0.001745 | 0 |
1737152880 | 0.001745 | -0.000455 | -20.68 | 0.002 | 0.002 | 0.001745 | 60000 |
1737066000 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1736979600 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1736893200 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1736806800 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 75000 |
1736547960 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1736375160 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1736288760 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1736202360 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1735943160 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1735856760 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1735683960 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 325 |
1735597200 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1735338000 | 0.0022 | 0 | 0.00 | 0.0014 | 0.0022 | 0.0014 | 255555 |
1735251000 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1735078200 | 0.0022 | 0.0008 | 57.14 | 0.0022 | 0.0022 | 0.0022 | 477 |
1734992400 | 0.0014 | -0.0006 | -30.00 | 0.0014 | 0.0014 | 0.0014 | 700000 |
1734733740 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1734647340 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1734560940 | 0.002 | -7.5E-5 | -3.61 | 0.0014 | 0.002 | 0.0014 | 104555 |
1734474360 | 0.002075 | -0.000225 | -9.78 | 0.0023 | 0.0023 | 0.002075 | 300000 |
1734388140 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
1734128940 | 0.0023 | 0.000675 | 41.54 | 0.0023 | 0.0023 | 0.0023 | 444 |
1734042480 | 0.001625 | 0 | 0.00 | 0.0014 | 0.001715 | 0.0014 | 162019 |
1733955900 | 0.001625 | 0.000225 | 16.07 | 0.001625 | 0.001625 | 0.001625 | 200000 |
1733869200 | 0.0014 | -0.00045 | -24.32 | 0.0023 | 0.0023 | 0.0014 | 10555 |
1733782800 | 0.00185 | 0.00045 | 32.14 | 0.00185 | 0.00185 | 0.00185 | 555 |
1733523600 | 0.0014 | -0.0009 | -39.13 | 0.0014 | 0.0014 | 0.0014 | 20000 |
1733437380 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
1733350980 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
1733264580 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
1733178180 | 0.0023 | 0 | 0.00 | 0.0014 | 0.0023 | 0.0014 | 33919 |
1732918200 | 0.0023 | 0.000675 | 41.54 | 0.0023 | 0.0023 | 0.0023 | 555 |
1732746300 | 0.001625 | 0 | 0.00 | 0.001625 | 0.001625 | 0.001625 | 0 |
1732659900 | 0.001625 | 0 | 0.00 | 0.001625 | 0.001625 | 0.001625 | 0 |
1732573500 | 0.001625 | 0 | 0.00 | 0.001625 | 0.001625 | 0.001625 | 0 |
1732314300 | 0.001625 | 0 | 0.00 | 0.001625 | 0.001625 | 0.001625 | 0 |
1732227900 | 0.001625 | 0 | 0.00 | 0.0014 | 0.001625 | 0.0014 | 297717 |
1732141440 | 0.001625 | 0 | 0.00 | 0.001625 | 0.001625 | 0.001625 | 0 |
1732055040 | 0.001625 | 0 | 0.00 | 0.001625 | 0.001625 | 0.001625 | 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