
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 | 0.0006 | 10 | 0.006 | 0.0072 | 0.0035 | 19405 | 0.00685723 | CS |
4 | 0.0006 | 10 | 0.006 | 0.0075 | 0.0032 | 95328 | 0.00499253 | CS |
12 | -0.0004 | -5.71428571429 | 0.007 | 0.0099 | 0.0032 | 102110 | 0.00626193 | CS |
26 | 0.000344 | 5.49872122762 | 0.006256 | 0.011 | 0.0032 | 60594 | 0.00642257 | CS |
52 | -0.0054 | -45 | 0.012 | 0.0199 | 0.0032 | 59261 | 0.00950872 | CS |
156 | -0.0248 | -78.9808917197 | 0.0314 | 0.055 | 0.0026 | 116748 | 0.0201039 | CS |
260 | 0.0059 | 842.857142857 | 0.0007 | 0.094 | 0.0005 | 960893 | 0.01437034 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743197340 | 0.006 | 0.00036 | 6.38 | 0.007 | 0.007 | 0.006 | 10200 |
1743110940 | 0.00564 | 0 | 0.00 | 0.00564 | 0.00564 | 0.00564 | 0 |
1743024540 | 0.00564 | -0.00136 | -19.43 | 0.00564 | 0.00564 | 0.00564 | 450 |
1742938140 | 0.007 | 0.001 | 16.67 | 0.004 | 0.007 | 0.0035 | 66700 |
1742851200 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 270 |
1742592540 | 0.005 | -0.0012 | -19.35 | 0.005 | 0.005 | 0.005 | 270 |
1742505960 | 0.0062 | 0.003 | 93.75 | 0.0053 | 0.0075 | 0.0053 | 187000 |
1742419200 | 0.0032 | -0.0021 | -39.62 | 0.005 | 0.006475 | 0.0032 | 538095 |
1742333400 | 0.0053 | -0.0004 | -7.02 | 0.0065 | 0.0073 | 0.0053 | 281859 |
1742246400 | 0.0057 | -0.001115 | -16.36 | 0.0074 | 0.0074 | 0.0057 | 35134 |
1741987680 | 0.006815 | 0.000115 | 1.72 | 0.006815 | 0.006815 | 0.006815 | 20000 |
1741901340 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1741814940 | 0.0067 | -7.0E-5 | -1.03 | 0.0067 | 0.0067 | 0.0067 | 14115 |
1741728480 | 0.00677 | 0.00047 | 7.46 | 0.00677 | 0.00677 | 0.00677 | 500 |
1741641600 | 0.0063 | 0 | 0.00 | 0.0063 | 0.006575 | 0.0063 | 167730 |
1741386000 | 0.0063 | 0.001 | 18.87 | 0.006875 | 0.0073 | 0.00613 | 118366 |
1741300140 | 0.0053 | -0.0007 | -11.67 | 0.0074 | 0.0074 | 0.005105 | 54561 |
1741213200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
1741126800 | 0.006 | -0.001 | -14.29 | 0.006 | 0.006 | 0.006 | 30000 |
1741040460 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
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 |
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