Hot Features
プレミアム
Commercial National Financial Corporation (QX) (CNAF)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.1 | 1.24223602484 | 8.05 | 8.22 | 7.85 | 1772 | 8.12695262 | CS |
| 4 | -0.05 | -0.609756097561 | 8.2 | 8.22 | 7.85 | 1978 | 8.07686206 | CS |
| 12 | 0 | 0 | 8.15 | 8.6 | 7.75 | 1373 | 8.13082641 | CS |
| 26 | 0.35 | 4.48717948718 | 7.8 | 8.7035 | 7.6 | 1874 | 7.96439394 | CS |
| 52 | 1.59 | 24.237804878 | 6.56 | 8.7035 | 6.35 | 2166 | 7.75879192 | CS |
| 156 | -2.6 | -24.1860465116 | 10.75 | 12.5 | 6.21 | 2393 | 8.22088502 | CS |
| 260 | -11.85 | -59.25 | 20 | 21.5 | 6.21 | 2182 | 10.75287136 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780954140 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1780694940 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 7.85 | 1505 |
| 1780608540 | 8.15 | 0.04 | 0.49 | 8.15 | 8.15 | 8.14 | 1399 |
| 1780522140 | 8.11 | 0.06 | 0.75 | 8.05 | 8.11 | 7.86 | 2343 |
| 1780435740 | 8.05 | -0.1 | -1.22 | 8.22 | 8.22 | 7.86 | 1100 |
| 1780349340 | 8.1498 | 0.11 | 1.37 | 8.05 | 8.1799 | 8.05 | 2514 |
| 1780090080 | 8.0399999 | -0 | -0.02 | 8.0399999 | 8.0399999 | 8.0399999 | 354 |
| 1780003320 | 8.0414999 | 0 | 0.02 | 8.03 | 8.045 | 8.02 | 551 |
| 1779917340 | 8.0399999 | -0.01 | -0.12 | 8.06 | 8.06 | 8.0399999 | 1176 |
| 1779830940 | 8.05 | 0.05 | 0.63 | 8.0399999 | 8.15 | 8.0399999 | 7773 |
| 1779485100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1779398700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1779312300 | 8 | 0 | 0.01 | 8 | 8.01 | 8 | 1053 |
| 1779225660 | 7.999221 | -0 | -0.01 | 8 | 8.01 | 7.89 | 2091 |
| 1779139740 | 8 | -0.04 | -0.51 | 8.05 | 8.05 | 8 | 736 |
| 1778880000 | 8.0412 | 0.06 | 0.74 | 7.9965 | 8.0412 | 7.9965 | 2301 |
| 1778793900 | 7.9824 | -0 | -0.03 | 7.95 | 8 | 7.95 | 1749 |
| 1778707380 | 7.985 | -0.22 | -2.62 | 7.99 | 7.99 | 7.97 | 2000 |
| 1778621340 | 8.2 | 0.02 | 0.23 | 8.18 | 8.21 | 8.18 | 2744 |
| 1778534940 | 8.1809999 | -0.07 | -0.84 | 8.2 | 8.2 | 8.1809999 | 2245 |
| 1778275200 | 8.25 | -0.05 | -0.60 | 8.1485 | 8.25 | 8.1485 | 298 |
| 1778188800 | 8.3 | -0.03 | -0.35 | 8.4 | 8.4 | 8.3 | 951 |
| 1778102520 | 8.329 | 0.15 | 1.82 | 8.329 | 8.329 | 8.329 | 350 |
| 1778016600 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1777930200 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1777671000 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 10 |
| 1777584540 | 8.18 | -0.18 | -2.14 | 8.36 | 8.3699999 | 8.18 | 1067 |
| 1777498140 | 8.3585 | -0.14 | -1.66 | 8.3585 | 8.3585 | 8.3585 | 301 |
| 1777411800 | 8.5 | 0.13 | 1.55 | 8.3699999 | 8.5 | 8.3699999 | 701 |
| 1777325400 | 8.3699999 | 0.16 | 1.95 | 8.3699999 | 8.3699999 | 8.3699999 | 1051 |
| 1777066140 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1776979740 | 8.21 | -0.04 | -0.48 | 8.3699999 | 8.3699999 | 8.21 | 1036 |
| 1776893280 | 8.25 | -0.12 | -1.46 | 8.25 | 8.25 | 8.25 | 284 |
| 1776806940 | 8.372 | 0.02 | 0.26 | 8.43 | 8.45 | 8.372 | 1396 |
| 1776720540 | 8.35 | -0.18 | -2.11 | 8.16 | 8.35 | 8.16 | 373 |
| 1776460800 | 8.53 | 0.27 | 3.27 | 8.57 | 8.57 | 8.2 | 938 |
| 1776374940 | 8.26 | 0.05 | 0.61 | 8.2769999 | 8.28 | 8.21 | 1389 |
| 1776288360 | 8.21 | 0.03 | 0.37 | 8.3 | 8.3 | 8.21 | 402 |
| 1776202140 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1776115740 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1775856540 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1775770140 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 1192 |
| 1775683500 | 8.18 | 0.08 | 0.99 | 8.1199999 | 8.18 | 8.1199999 | 925 |
| 1775596800 | 8.1 | 0.19 | 2.40 | 8.1 | 8.1 | 8.066 | 620 |
| 1775510940 | 7.91 | 0.06 | 0.76 | 8.09 | 8.09 | 7.91 | 1090 |
| 1775164800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1775078400 | 7.85 | -0.01 | -0.16 | 8 | 8 | 7.85 | 720 |
| 1774992540 | 7.8625 | 0 | 0.00 | 7.8625 | 7.8625 | 7.8625 | 0 |
| 1774906140 | 7.8625 | 0 | 0.00 | 7.8625 | 7.8625 | 7.8625 | 0 |
| 1774646940 | 7.8625 | -0.14 | -1.72 | 7.8625 | 7.8625 | 7.8625 | 380 |
| 1774560480 | 8 | 0.01 | 0.13 | 8 | 8 | 8 | 360 |
| 1774473900 | 7.99 | -0.01 | -0.13 | 7.98 | 7.99 | 7.75 | 2856 |
| 1774387560 | 8 | 0.25 | 3.23 | 8 | 8 | 7.973 | 784 |
| 1774301160 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1774041960 | 7.75 | -0.38 | -4.72 | 8.11 | 8.11 | 7.75 | 3273 |
| 1773955740 | 8.1335 | -0.05 | -0.57 | 8.1335 | 8.1335 | 8.1335 | 202 |
| 1773869340 | 8.18 | 0.04 | 0.44 | 8.25 | 8.25 | 8.18 | 720 |
| 1773782700 | 8.144 | -0.36 | -4.19 | 8.144 | 8.144 | 8.144 | 375 |
| 1773696120 | 8.5 | 0 | 0.00 | 8.15 | 8.6 | 8 | 5458 |
| 1773436800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1773350400 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5239999 | 8.5 | 1529 |
| 1773264540 | 8.6 | 0.35 | 4.24 | 8.7035 | 8.7035 | 8.595 | 1192 |
| 1773178080 | 8.25 | -0.22 | -2.60 | 8.33 | 8.3466 | 8.25 | 2716 |
| 1773091740 | 8.47 | 0.02 | 0.24 | 8.4799 | 8.4799 | 8.25 | 1051 |
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。
