Hot Features
プレミアム
Csl Ltd (QX) (CMXHF)
USOTC
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.3 | 3.16985645933 | 167.2 | 172.5 | 166.25 | 248 | 166.4859543 | CS |
| 4 | -0.5 | -0.28901734104 | 173 | 180 | 165.08 | 479 | 175.22689023 | CS |
| 12 | -25.71 | -12.9710912668 | 198.21 | 201.5 | 165.08 | 548 | 182.29226749 | CS |
| 26 | -27.5 | -13.75 | 200 | 210.49 | 165.08 | 574 | 191.40074174 | CS |
| 52 | -18.125 | -9.50819672131 | 190.625 | 210.49 | 165.08 | 645 | 188.30294453 | CS |
| 156 | -37.5 | -17.8571428571 | 210 | 217.815 | 144.81 | 712 | 186.85384519 | CS |
| 260 | -18.58 | -9.72367594725 | 191.08 | 239.41 | 144.81 | 544 | 191.72860424 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 172.5 | 6.15 | 3.70 | 172.5 | 172.5 | 172.5 | 201 |
| 1735856700 | 166.35 | -0.85 | -0.51 | 166.25 | 166.35 | 166.25 | 625 |
| 1735683960 | 167.19999 | 0 | 0.00 | 167.19999 | 167.19999 | 167.19999 | 48 |
| 1735597200 | 167.19999 | 0 | 0.00 | 167.19999 | 167.19999 | 167.19999 | 0 |
| 1735338000 | 167.19999 | -6.3 | -3.63 | 167.19999 | 167.19999 | 167.19999 | 71 |
| 1735251600 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1735078800 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1734992400 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1734733200 | 173.5 | 0.9 | 0.52 | 166.74199 | 173.5 | 165.08 | 945 |
| 1734646800 | 172.6 | 1.43 | 0.84 | 167.49199 | 172.6 | 167.49199 | 179 |
| 1734560940 | 171.17 | 2.07 | 1.22 | 174.226 | 174.226 | 171.17 | 284 |
| 1734474360 | 169.1 | -4.4 | -2.54 | 169.1 | 169.1 | 169.1 | 74 |
| 1734388140 | 173.5 | -6.5 | -3.61 | 174.53 | 174.53 | 173.5 | 604 |
| 1734128940 | 180 | 8.27 | 4.82 | 169.04 | 180 | 169 | 2083 |
| 1734042480 | 171.729 | -1.27 | -0.73 | 171.719 | 171.729 | 171.719 | 9 |
| 1733955900 | 173 | -5.29 | -2.97 | 173 | 173 | 173 | 280 |
| 1733869200 | 178.2874 | 7.94 | 4.66 | 179.645 | 179.645 | 170.71 | 880 |
| 1733782800 | 170.35 | 0 | 0.00 | 170.35 | 170.35 | 170.35 | 0 |
| 1733523600 | 170.35 | -9.67 | -5.37 | 173 | 173 | 170.35 | 149 |
| 1733437500 | 180.02 | 5.52 | 3.16 | 180 | 180.02 | 180 | 79 |
| 1733350980 | 174.5 | -3.74 | -2.10 | 180.4972 | 180.4972 | 174.5 | 360 |
| 1733264700 | 178.24 | 4.49 | 2.58 | 178.24 | 178.24 | 178.24 | 129 |
| 1733178540 | 173.75 | 0 | 0.00 | 173.75 | 173.75 | 173.75 | 0 |
| 1732919340 | 173.75 | 0 | 0.00 | 173.75 | 173.75 | 173.75 | 0 |
| 1732746540 | 173.75 | -3.75 | -2.11 | 181.775 | 181.775 | 173.55 | 490 |
| 1732660140 | 177.5 | 0.33 | 0.19 | 180.8237 | 180.8237 | 177.5 | 962 |
| 1732573560 | 177.166 | 5.63 | 3.28 | 183.55 | 183.55 | 177.166 | 430 |
| 1732314000 | 171.54 | -0.81 | -0.47 | 171.54 | 171.55 | 171.54 | 199 |
| 1732227900 | 172.35 | 1.9 | 1.11 | 172.35 | 172.35 | 172.35 | 495 |
| 1732141740 | 170.45 | 1.91 | 1.13 | 170.45 | 170.45 | 170.45 | 576 |
| 1732054800 | 168.54 | -9.35 | -5.26 | 168.54 | 168.54 | 168.54 | 485 |
| 1731968460 | 177.89 | 0 | 0.00 | 177.89 | 177.89 | 177.89 | 0 |
| 1731709260 | 177.89 | 2.39 | 1.36 | 175 | 177.89 | 175 | 744 |
| 1731622800 | 175.5 | -4.54 | -2.52 | 177.05 | 177.05 | 175.5 | 770 |
| 1731536760 | 180.04 | -7.51 | -4.00 | 182.53 | 183.795 | 180 | 1218 |
| 1731450480 | 187.55 | 5.04 | 2.76 | 187.55 | 187.55 | 187.55 | 20 |
| 1731363600 | 182.51 | -2.09 | -1.13 | 185 | 185 | 182.51 | 351 |
| 1731104940 | 184.6025 | 0 | 0.00 | 184.6025 | 184.6025 | 184.6025 | 0 |
| 1731018540 | 184.6025 | 1.55 | 0.85 | 181.47 | 184.6025 | 181.47 | 215 |
| 1730931600 | 183.05 | -2.48 | -1.34 | 183.09 | 183.8 | 183.05 | 251 |
| 1730845560 | 185.534 | 0 | 0.00 | 185.534 | 185.534 | 185.534 | 0 |
| 1730759160 | 185.534 | 6.23 | 3.48 | 185.534 | 185.534 | 185.534 | 294 |
| 1730496420 | 179.3 | 1.1 | 0.62 | 179.3 | 179.3 | 179.3 | 13 |
| 1730409780 | 178.2 | -11.55 | -6.09 | 179.48 | 179.48 | 178.2 | 1000 |
| 1730323500 | 189.75 | -4.45 | -2.29 | 189.75 | 189.75 | 189.75 | 50 |
| 1730237280 | 194.2 | 3.95 | 2.08 | 194.2 | 194.2 | 194.2 | 3 |
| 1730150880 | 190.25 | -1.3 | -0.68 | 192.4602 | 192.4602 | 190.25 | 460 |
| 1729891560 | 191.55 | 0 | 0.00 | 191.55 | 191.55 | 191.55 | 0 |
| 1729805160 | 191.55 | -4.35 | -2.22 | 194.175 | 197.85 | 191.55 | 829 |
| 1729718940 | 195.9 | 2.4 | 1.24 | 191.59 | 195.9 | 191.59 | 250 |
| 1729632300 | 193.5 | -7.5 | -3.73 | 193.5 | 193.5 | 193.5 | 4000 |
| 1729545600 | 201 | -0.5 | -0.25 | 201 | 201 | 201 | 100 |
| 1729286400 | 201.5 | 8.05 | 4.16 | 201.5 | 201.5 | 201.5 | 338 |
| 1729200360 | 193.45 | 0 | 0.00 | 193.45 | 193.45 | 193.45 | 0 |
| 1729113960 | 193.45 | 1.1 | 0.57 | 198.85 | 198.85 | 193.45 | 1795 |
| 1729027620 | 192.35 | 0 | 0.00 | 192.35 | 192.35 | 192.35 | 0 |
| 1728941220 | 192.35 | -4.31 | -2.19 | 198.21 | 199.675 | 192.35 | 425 |
| 1728681780 | 196.66 | 0 | 0.00 | 196.66 | 196.66 | 196.66 | 0 |
| 1728595380 | 196.66 | 0 | 0.00 | 196.66 | 196.66 | 196.66 | 0 |
| 1728508980 | 196.66 | 0 | 0.00 | 196.66 | 196.66 | 196.66 | 0 |
| 1728422580 | 196.66 | -0.36 | -0.18 | 196.51 | 196.66 | 196.51 | 431 |
| 1728336000 | 197.024 | 1.71 | 0.87 | 185.94 | 197.024 | 185.94 | 2788 |
| 1728077220 | 195.317 | -3.56 | -1.79 | 197.75 | 197.75 | 195.317 | 7 |
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
