
Caduceus Software Systems Corp (PK) (CSOC)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.007 | 0.0074 | 0.0067 | 22750 | 0.00685692 | CS |
4 | 0.0009 | 14.7540983607 | 0.0061 | 0.0081 | 0.0058 | 62701 | 0.00691988 | CS |
12 | 0.00055 | 8.52713178295 | 0.00645 | 0.01 | 0.00515 | 81539 | 0.0068568 | CS |
26 | -0.005 | -41.6666666667 | 0.012 | 0.01413 | 0.005 | 48593 | 0.00731019 | CS |
52 | -0.00872 | -55.4707379135 | 0.01572 | 0.026 | 0.005 | 59782 | 0.01228069 | CS |
156 | -0.0231 | -76.7441860465 | 0.0301 | 0.055 | 0.0026 | 118384 | 0.02089607 | CS |
260 | 0.006 | 600 | 0.001 | 0.094 | 0.0005 | 973117 | 0.01414365 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740781260 | 0.007 | 0.0003 | 4.48 | 0.00735 | 0.00735 | 0.00691 | 120001 |
1740694800 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1740608400 | 0.0067 | -0.00028 | -4.01 | 0.0067 | 0.0067 | 0.0067 | 20000 |
1740522000 | 0.00698 | 0 | 0.00 | 0.00698 | 0.00698 | 0.00698 | 0 |
1740435600 | 0.00698 | 0 | 0.00 | 0.00698 | 0.00698 | 0.00698 | 0 |
1740176400 | 0.00698 | -0.00032 | -4.38 | 0.007 | 0.0074 | 0.00698 | 25500 |
1740090480 | 0.0073 | 0.000195 | 2.74 | 0.00664 | 0.0073 | 0.00664 | 100550 |
1740003960 | 0.007105 | -0.000195 | -2.67 | 0.007105 | 0.007105 | 0.007105 | 20000 |
1739917740 | 0.0073 | 0.0002 | 2.82 | 0.00665 | 0.0081 | 0.00665 | 125210 |
1739572020 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 30000 |
1739485320 | 0.0071 | -2.5E-5 | -0.35 | 0.0078 | 0.0078 | 0.0063 | 144000 |
1739398920 | 0.007125 | 0.000225 | 3.26 | 0.007125 | 0.007125 | 0.007125 | 10000 |
1739312940 | 0.0069 | 0.0001 | 1.47 | 0.00686 | 0.0069 | 0.00686 | 71800 |
1739226360 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
1738967160 | 0.0068 | -6.0E-5 | -0.87 | 0.0066 | 0.0068 | 0.0066 | 9700 |
1738880400 | 0.00686 | 0.00041 | 6.36 | 0.0068 | 0.00686 | 0.0068 | 20000 |
1738794000 | 0.00645 | -0.00025 | -3.73 | 0.00645 | 0.00645 | 0.00645 | 200000 |
1738708080 | 0.0067 | 0.0006 | 9.84 | 0.0057999 | 0.0067 | 0.0057999 | 100950 |
1738621200 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
1738362000 | 0.0061 | -0.0004 | -6.15 | 0.0061 | 0.0061 | 0.0061 | 100 |
1738276080 | 0.0065 | 0.0004 | 6.56 | 0.0065 | 0.0065 | 0.0065 | 10000 |
1738189740 | 0.0061 | -0.0006 | -8.96 | 0.0061 | 0.00639 | 0.0061 | 178335 |
1738103280 | 0.0067 | 0.0011 | 19.64 | 0.0064 | 0.0069 | 0.0061 | 88155 |
1738016820 | 0.0056 | -0.001 | -15.15 | 0.0056 | 0.0056 | 0.0056 | 9010 |
1737757440 | 0.0066 | 0.00041 | 6.62 | 0.0057999 | 0.0066 | 0.0054 | 485900 |
1737671220 | 0.00619 | -0.00021 | -3.28 | 0.0064 | 0.0064 | 0.0061 | 101142 |
1737584640 | 0.0064 | 0.0003 | 4.92 | 0.0064 | 0.0064 | 0.0064 | 10000 |
1737498540 | 0.0061 | 0.00025 | 4.27 | 0.0056 | 0.0061 | 0.0056 | 62500 |
1737152880 | 0.00585 | 0 | 0.00 | 0.00575 | 0.00585 | 0.0056 | 20105 |
1737066420 | 0.00585 | 0.00015 | 2.63 | 0.0057 | 0.00585 | 0.0057 | 90241 |
1736979780 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
1736893380 | 0.0057 | -0.00015 | -2.56 | 0.0057 | 0.0057 | 0.0057 | 43609 |
1736806800 | 0.00585 | -0.00205 | -25.95 | 0.0099 | 0.0099 | 0.00585 | 36393 |
1736547720 | 0.0079 | 0.0025 | 46.30 | 0.00536 | 0.0079 | 0.005275 | 873429 |
1736375340 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.00515 | 263989 |
1736288940 | 0.0054 | -0.0007 | -11.48 | 0.0054 | 0.0054 | 0.0054 | 3000 |
1736202360 | 0.0061 | 0.0001 | 1.67 | 0.007 | 0.007 | 0.0061 | 300 |
1735942980 | 0.006 | -0.0006 | -9.09 | 0.006 | 0.006 | 0.006 | 5016 |
1735856700 | 0.0066 | 0.0011 | 20.00 | 0.0066 | 0.0066 | 0.0066 | 1243 |
1735683960 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 10000 |
1735597200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
1735338000 | 0.0055 | 0.0001 | 1.85 | 0.0054 | 0.0055 | 0.0054 | 10800 |
1735252020 | 0.0054 | -0.0001 | -1.82 | 0.0054 | 0.0055 | 0.0054 | 87600 |
1735078200 | 0.0055 | -0.0004 | -6.78 | 0.0055 | 0.0055 | 0.0055 | 30000 |
1734992400 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 30000 |
1734733200 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
1734646800 | 0.0059 | -0.0001 | -1.67 | 0.0059 | 0.0059 | 0.0059 | 60000 |
1734560940 | 0.006 | -0.0001 | -1.64 | 0.006 | 0.0078 | 0.006 | 19069 |
1734474360 | 0.0061 | -0.0019 | -23.75 | 0.007 | 0.007 | 0.0061 | 4000 |
1734388140 | 0.008 | 0 | 0.00 | 0.01 | 0.01 | 0.008 | 3000 |
1734128940 | 0.008 | 5.0E-6 | 0.06 | 0.01 | 0.01 | 0.006 | 80600 |
1734042480 | 0.007995 | -0.000905 | -10.17 | 0.0064 | 0.0087049 | 0.006075 | 99794 |
1733955900 | 0.0089 | 0.0032 | 56.14 | 0.0062 | 0.0095999 | 0.0062 | 66229 |
1733869200 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
1733782800 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
1733523600 | 0.0057 | -0.001135 | -16.61 | 0.00645 | 0.00645 | 0.0057 | 8000 |
1733437500 | 0.006835 | -0.002565 | -27.29 | 0.0094 | 0.0095 | 0.006835 | 31825 |
1733350980 | 0.0094 | 0.003125 | 49.80 | 0.00635 | 0.0094 | 0.0054 | 56700 |
1733264700 | 0.006275 | 0.001075 | 20.67 | 0.006275 | 0.006275 | 0.006275 | 200 |
1733177400 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
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