Commercial International Bank Ltd (QX) (CIBEY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.617283950617 | 1.62 | 1.66 | 1.58 | 6369 | 1.62526237 | DR |
4 | -0.02 | -1.21212121212 | 1.65 | 1.68 | 1.57 | 35381 | 1.60586075 | DR |
12 | 0.0703 | 4.50727704046 | 1.5597 | 1.68 | 1.51 | 28212 | 1.60949875 | DR |
26 | 0.0396 | 2.48993963783 | 1.5904 | 1.7 | 1.39 | 43861 | 1.61239143 | DR |
52 | 0.31 | 23.4848484848 | 1.32 | 1.81 | 1.04 | 142585 | 1.29836196 | DR |
156 | -1.09 | -40.0735294118 | 2.72 | 3.66 | 1.04 | 113778 | 1.55056067 | DR |
260 | -3.085 | -65.4294803818 | 4.715 | 5.51 | 1.04 | 106185 | 2.38197569 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727818140 | 1.6299999 | 0.01 | 0.62 | 1.645 | 1.66 | 1.6299999 | 3858 |
1727731380 | 1.62 | -0.02 | -1.22 | 1.65 | 1.65 | 1.59 | 14764 |
1727472000 | 1.6399999 | 0.01 | 0.61 | 1.66 | 1.66 | 1.6299999 | 3735 |
1727386200 | 1.6299999 | 0.01 | 0.93 | 1.66 | 1.66 | 1.6299999 | 3631 |
1727299200 | 1.615 | -0.02 | -0.92 | 1.615 | 1.615 | 1.615 | 2705 |
1727212800 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6299999 | 1.58 | 7009 |
1727126940 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.66 | 1.62 | 25359 |
1726867200 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.66 | 1.59 | 55548 |
1726781220 | 1.59 | -0.04 | -2.46 | 1.65 | 1.65 | 1.58 | 430177 |
1726694460 | 1.6301 | -0.01 | -0.60 | 1.67 | 1.67 | 1.6299999 | 23868 |
1726608240 | 1.6399999 | -0.03 | -1.80 | 1.6400999 | 1.67 | 1.6399999 | 10372 |
1726521720 | 1.67 | 0.03 | 1.83 | 1.65 | 1.68 | 1.65 | 2407 |
1726262940 | 1.6399999 | 0 | 0.00 | 1.68 | 1.68 | 1.6399999 | 2972 |
1726176540 | 1.6399999 | 0.01 | 0.61 | 1.68 | 1.68 | 1.6399999 | 8715 |
1726090140 | 1.6299999 | -0.02 | -1.00 | 1.655 | 1.67 | 1.6299999 | 28403 |
1726003500 | 1.6465 | 0.01 | 0.89 | 1.62 | 1.66 | 1.62 | 23300 |
1725917160 | 1.6319999 | -0.01 | -0.79 | 1.67 | 1.67 | 1.6319999 | 4789 |
1725658020 | 1.645 | -0.03 | -1.50 | 1.645 | 1.645 | 1.645 | 1018 |
1725571440 | 1.67 | 0.05 | 3.09 | 1.655 | 1.67 | 1.6399999 | 12449 |
1725485040 | 1.62 | 0.02 | 1.25 | 1.62 | 1.6399999 | 1.62 | 22097 |
1725398880 | 1.6 | -0.02 | -1.23 | 1.65 | 1.65 | 1.57 | 24295 |
1725053340 | 1.62 | -0.03 | -1.82 | 1.68 | 1.68 | 1.61 | 56233 |
1724966400 | 1.65 | -0.01 | -0.60 | 1.65 | 1.665 | 1.65 | 6403 |
1724880360 | 1.66 | 0 | 0.00 | 1.66 | 1.68 | 1.66 | 6033 |
1724794080 | 1.66 | -0.02 | -0.90 | 1.67 | 1.67 | 1.66 | 5540 |
1724707740 | 1.675 | 0.01 | 0.30 | 1.6601 | 1.675 | 1.6601 | 3098 |
1724448480 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 361 |
1724362140 | 1.67 | 0.03 | 1.83 | 1.67 | 1.68 | 1.6601 | 7420 |
1724275380 | 1.6399999 | 0.01 | 0.61 | 1.68 | 1.68 | 1.6399999 | 4362 |
1724188800 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6399999 | 1.6299999 | 7841 |
1724102880 | 1.62 | -0.02 | -1.22 | 1.6175 | 1.6299999 | 1.6175 | 5315 |
1723843740 | 1.6399999 | 0.01 | 0.61 | 1.635 | 1.6399999 | 1.6299999 | 969 |
1723756860 | 1.6299999 | 0.06 | 3.82 | 1.6399999 | 1.6399999 | 1.62 | 14001 |
1723670820 | 1.57 | 0.02 | 1.29 | 1.59 | 1.59 | 1.57 | 7169 |
1723584360 | 1.55 | -0.01 | -0.64 | 1.565 | 1.57 | 1.55 | 23456 |
1723497900 | 1.56 | 0.03 | 1.96 | 1.56 | 1.598 | 1.51 | 6457 |
1723238400 | 1.53 | -0.01 | -0.65 | 1.545 | 1.55 | 1.53 | 33944 |
1723152000 | 1.54 | 0.01 | 0.65 | 1.56 | 1.565 | 1.54 | 24158 |
1723065720 | 1.53 | 0 | 0.00 | 1.53 | 1.57 | 1.53 | 27730 |
1722979800 | 1.53 | -0.01 | -0.33 | 1.55 | 1.57 | 1.53 | 16649 |
1722893340 | 1.535 | -0.09 | -5.27 | 1.55 | 1.57 | 1.535 | 4540 |
1722634140 | 1.6204 | -0.01 | -0.89 | 1.623 | 1.6399999 | 1.6204 | 3427 |
1722547620 | 1.635 | 0 | 0.00 | 1.6299999 | 1.635 | 1.6299999 | 402 |
1722461340 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.6299999 | 4708 |
1722374820 | 1.635 | -0.03 | -2.08 | 1.65 | 1.65 | 1.6299999 | 125614 |
1722288180 | 1.6697 | 0.04 | 2.44 | 1.65 | 1.67 | 1.65 | 149345 |
1722029100 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.65 | 1.6299999 | 20699 |
1721942400 | 1.65 | 0 | 0.30 | 1.68 | 1.68 | 1.6402 | 110202 |
1721856480 | 1.645 | 0.02 | 0.92 | 1.65 | 1.65 | 1.6399999 | 12398 |
1721770140 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6567 | 1.62 | 34970 |
1721683740 | 1.62 | 0.06 | 3.85 | 1.62 | 1.6335 | 1.62 | 11742 |
1721424180 | 1.56 | -0.02 | -1.27 | 1.55 | 1.58 | 1.55 | 18301 |
1721337960 | 1.58 | 0 | 0.00 | 1.55 | 1.59 | 1.55 | 9254 |
1721251320 | 1.58 | 0.01 | 0.64 | 1.59 | 1.59 | 1.575 | 29900 |
1721164920 | 1.57 | 0.01 | 0.64 | 1.545 | 1.5996999 | 1.545 | 15065 |
1721078940 | 1.56 | -0.02 | -1.27 | 1.5403 | 1.58 | 1.54 | 13788 |
1720819200 | 1.58 | 0.02 | 1.28 | 1.5898 | 1.5898 | 1.58 | 9491 |
1720733280 | 1.56 | -0.02 | -1.27 | 1.58 | 1.5899 | 1.5535 | 31285 |
1720646880 | 1.58 | 0.01 | 0.64 | 1.55 | 1.59 | 1.55 | 65284 |
1720560540 | 1.57 | 0.05 | 3.29 | 1.5597 | 1.58 | 1.5301 | 34054 |
1720473600 | 1.52 | -0.03 | -1.94 | 1.53 | 1.55 | 1.52 | 5014 |
1720214640 | 1.55 | 0.03 | 1.97 | 1.48 | 1.555 | 1.48 | 104142 |
1720041000 | 1.52 | 0.07 | 4.83 | 1.4433 | 1.52 | 1.43 | 115856 |
1719955740 | 1.45 | 0.01 | 1.05 | 1.44 | 1.45 | 1.44 | 17183 |
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