Hot Features
プレミアム
Croda International PLC (PK) (COIHY)
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 | -0.9001 | -3.98801954799 | 22.5701 | 22.5701 | 21.585 | 65631 | 22.11435244 | DR |
| 4 | -2.83 | -11.5510204082 | 24.5 | 24.88 | 21.585 | 58912 | 22.8629404 | DR |
| 12 | -3.71 | -14.6178092987 | 25.38 | 29.06 | 21.585 | 106094 | 26.53250544 | DR |
| 26 | -7.8196 | -26.5164668222 | 29.4896 | 29.495 | 21.585 | 59500 | 26.384066 | DR |
| 52 | -7.14 | -24.783061437 | 28.81 | 33.52 | 21.585 | 38905 | 27.21445682 | DR |
| 156 | -44.83 | -67.4135338346 | 66.5 | 71.42 | 21.585 | 20997 | 30.82521772 | DR |
| 260 | -10.495 | -32.628633608 | 32.165 | 71.42 | 21.585 | 13942 | 31.75977471 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 21.67 | -0.14 | -0.64 | 21.97 | 21.97 | 21.585 | 100074 |
| 1733178180 | 21.81 | -0.37 | -1.67 | 21.825 | 22.075 | 21.69 | 108103 |
| 1732918200 | 22.18 | -0.17 | -0.76 | 22 | 22.24 | 22 | 44525 |
| 1732746540 | 22.35 | -0.05 | -0.22 | 22.47 | 22.47 | 22.23 | 28250 |
| 1732660140 | 22.4 | -0.25 | -1.10 | 22.5701 | 22.5701 | 22.32 | 81644 |
| 1732573560 | 22.65 | 0.27 | 1.19 | 22.58 | 23 | 22.56 | 95428 |
| 1732314000 | 22.3828 | 0.27 | 1.23 | 22.49 | 22.6099 | 22.29 | 29281 |
| 1732227900 | 22.11 | -0.24 | -1.07 | 22.08 | 22.205 | 21.946 | 56564 |
| 1732141740 | 22.35 | -0.15 | -0.66 | 22.26 | 22.41 | 22.21 | 34825 |
| 1732054800 | 22.499 | 0.32 | 1.44 | 22.3 | 22.52 | 22.205 | 79622 |
| 1731968640 | 22.18 | 0.02 | 0.09 | 22.11 | 22.2625 | 22.0001 | 83264 |
| 1731709260 | 22.16 | -0.86 | -3.74 | 22.3325 | 22.48 | 22.16 | 45694 |
| 1731622800 | 23.02 | -0.04 | -0.17 | 23.0452 | 23.2 | 22.88 | 71112 |
| 1731536760 | 23.06 | -0.38 | -1.62 | 23.08 | 23.08 | 22.808 | 79095 |
| 1731450480 | 23.44 | -1.27 | -5.13 | 23.66 | 23.7999 | 23.32 | 42025 |
| 1731363600 | 24.7072 | 1.38 | 5.90 | 24.77 | 24.81 | 24.5 | 47445 |
| 1731104400 | 23.33 | -0.65 | -2.71 | 23.705 | 23.813 | 23.33 | 26525 |
| 1731018540 | 23.98 | -0.33 | -1.36 | 24.25 | 24.52 | 23.6701 | 38614 |
| 1730931600 | 24.31 | -0.25 | -1.02 | 24.5 | 24.88 | 23.94 | 9193 |
| 1730845680 | 24.56 | -0.19 | -0.77 | 24.5 | 24.79 | 24.3901 | 118919 |
| 1730759160 | 24.75 | 0.15 | 0.61 | 24.79 | 24.85 | 24.6 | 215594 |
| 1730496420 | 24.6 | 0.01 | 0.04 | 24.61 | 25.03 | 24.51 | 273533 |
| 1730409780 | 24.59 | 0.27 | 1.11 | 24.0575 | 24.64 | 23.64 | 247549 |
| 1730323500 | 24.32 | 0.72 | 3.05 | 24.1 | 24.5299 | 24.0925 | 49192 |
| 1730237280 | 23.6 | -0.62 | -2.56 | 24.01 | 24.01 | 23.58 | 25080 |
| 1730150880 | 24.22 | -0.14 | -0.55 | 24.54 | 24.54 | 24.05 | 32686 |
| 1729891500 | 24.355 | 0.13 | 0.52 | 24.465 | 24.7 | 24.13 | 10907 |
| 1729805160 | 24.23 | -0.28 | -1.14 | 24.465 | 24.465 | 24.02 | 17997 |
| 1729718940 | 24.51 | -0.3 | -1.21 | 24.6875 | 24.95 | 24.51 | 14915 |
| 1729632300 | 24.81 | 0.36 | 1.47 | 24.855 | 24.96 | 24.56 | 15825 |
| 1729545600 | 24.45 | -0.23 | -0.93 | 24.9075 | 24.9075 | 24.45 | 14913 |
| 1729286400 | 24.68 | 0.11 | 0.43 | 24.4545 | 24.75 | 24.1601 | 13944 |
| 1729200000 | 24.575 | -0.42 | -1.66 | 24.78 | 24.81 | 24.46 | 22044 |
| 1729113960 | 24.99 | -0.16 | -0.64 | 25.375 | 25.43 | 24.86 | 23022 |
| 1729027680 | 25.15 | -0.98 | -3.75 | 25.28 | 25.5 | 25.03 | 13078 |
| 1728941220 | 26.13 | -1.08 | -3.95 | 26.25 | 26.4799 | 25.77 | 22660 |
| 1728681900 | 27.2059 | 0.11 | 0.39 | 26.79 | 27.2059 | 26.7201 | 33067 |
| 1728595560 | 27.1 | -0.89 | -3.18 | 26.8501 | 27.6 | 26.8501 | 69506 |
| 1728508800 | 27.99 | 0.11 | 0.39 | 27.39 | 27.99 | 27.39 | 84431 |
| 1728422580 | 27.88 | -0.1 | -0.36 | 28.11 | 28.11 | 27.38 | 580114 |
| 1728336000 | 27.98 | -0.76 | -2.64 | 28.57 | 28.57 | 27.85 | 169591 |
| 1728077220 | 28.74 | 1.02 | 3.68 | 27.99 | 28.76 | 27.85 | 1133472 |
| 1727990760 | 27.72 | 0.13 | 0.47 | 27.26 | 28.02 | 27.08 | 1950136 |
| 1727904000 | 27.59 | -0.17 | -0.61 | 27.61 | 27.67 | 27.31 | 5744 |
| 1727818140 | 27.76 | -0.34 | -1.21 | 27.86 | 28.05 | 27.76 | 10192 |
| 1727731380 | 28.1 | -0.95 | -3.27 | 28.32 | 28.32 | 28.1 | 1425 |
| 1727472000 | 29.05 | 0.84 | 2.98 | 28.88 | 29.06 | 28.7745 | 3066 |
| 1727386200 | 28.21 | 1.08 | 3.98 | 28.19 | 28.21 | 27.98 | 7710 |
| 1727299200 | 27.13 | 0.16 | 0.59 | 27.29 | 27.29 | 27.13 | 1353 |
| 1727212800 | 26.97 | 0.49 | 1.87 | 26.77 | 27.01 | 26.75 | 8900 |
| 1727126940 | 26.475 | 0.35 | 1.32 | 26.18 | 26.57 | 26.18 | 16088 |
| 1726867200 | 26.13 | -0.86 | -3.19 | 25.98 | 26.13 | 25.95 | 3385 |
| 1726781220 | 26.99 | 0.24 | 0.90 | 26.803 | 27.04 | 26.68 | 3044 |
| 1726694460 | 26.75 | 0.11 | 0.41 | 26.44 | 26.75 | 26.3201 | 1679 |
| 1726608240 | 26.64 | 0.43 | 1.64 | 26.8299 | 26.8299 | 26.51 | 3705 |
| 1726521720 | 26.21 | 0.03 | 0.11 | 26.16 | 26.29 | 26.02 | 1826 |
| 1726262940 | 26.18 | 0.26 | 1.00 | 26.17 | 26.35 | 26.17 | 3853 |
| 1726176540 | 25.92 | 0.26 | 1.01 | 25.51 | 25.99 | 25.51 | 14544 |
| 1726090140 | 25.66 | 0.19 | 0.75 | 25.324 | 25.74 | 25.324 | 6662 |
| 1726003500 | 25.47 | -0.32 | -1.24 | 25.38 | 25.48 | 25.21 | 13807 |
| 1725917160 | 25.79 | 0.37 | 1.46 | 25.83 | 26.02 | 25.5946 | 11347 |
| 1725658020 | 25.42 | -0.34 | -1.32 | 25.47 | 25.6545 | 25.212 | 3446 |
| 1725571440 | 25.76 | 0.01 | 0.04 | 26 | 26 | 25.48 | 12467 |
| 1725485040 | 25.75 | -0.8 | -3.01 | 26.32 | 26.34 | 25.57 | 17641 |
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
