Hot Features
プレミアム
Celanese Corp (C1NS34)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 3.47 | 1.71841727331 | 201.93 | 205.4 | 197.71 | 29 | 200.58768707 | DR |
| 4 | -2.73 | -1.31168019988 | 208.13 | 219.03 | 197.71 | 37 | 206.17645973 | DR |
| 12 | -172.9 | -45.704467354 | 378.3 | 378.3 | 197.71 | 43 | 223.70469035 | DR |
| 26 | -185.38 | -47.4384564205 | 390.78 | 403.02 | 197.71 | 26 | 251.93532293 | DR |
| 52 | -148.12 | -41.8986195972 | 353.52 | 434.16 | 197.71 | 25 | 316.84312624 | DR |
| 156 | -278.3 | -57.5356626008 | 483.7 | 483.7 | 197.71 | 26 | 331.22343446 | DR |
| 260 | -30.86 | -13.0618809786 | 236.26 | 491.65 | 197.71 | 31 | 350.74821615 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 200.52 | -0.48 | -0.24 | 200.59 | 200.59 | 200.52 | 19 |
| 1736458140 | 201 | 3.29 | 1.66 | 200.15 | 201 | 200.15 | 100 |
| 1736371740 | 197.71 | -7.69 | -3.74 | 202.28 | 202.28 | 197.71 | 21 |
| 1736285400 | 205.4 | 2.2 | 1.08 | 205.4 | 205.4 | 205.4 | 1 |
| 1736198940 | 203.2 | -3.71 | -1.79 | 201.93 | 203.2 | 201.93 | 6 |
| 1735939740 | 206.91 | -4.36 | -2.06 | 209.01 | 210 | 206.91 | 262 |
| 1735853400 | 211.27 | 0.55 | 0.26 | 217.98 | 219.03 | 211.27 | 34 |
| 1735594200 | 210.72 | -2.22 | -1.04 | 210.72 | 210.72 | 210.72 | 6 |
| 1735334940 | 212.94 | 1.08 | 0.51 | 214.83 | 214.83 | 212.94 | 8 |
| 1735248540 | 211.86 | -1.29 | -0.61 | 211.86 | 211.86 | 211.86 | 10 |
| 1734989340 | 213.15 | 5.88 | 2.84 | 213.15 | 213.15 | 213.15 | 5 |
| 1734730200 | 207.27 | 0.42 | 0.20 | 206.85 | 207.27 | 206.85 | 3 |
| 1734643800 | 206.85 | -7.21 | -3.37 | 213.15 | 213.15 | 206.85 | 8 |
| 1734557400 | 214.06 | 4.96 | 2.37 | 214.06 | 214.06 | 214.06 | 6 |
| 1734470940 | 209.1 | 0.84 | 0.40 | 209.1 | 209.1 | 209.1 | 5 |
| 1734384540 | 208.26 | 2.08 | 1.01 | 208.13 | 208.26 | 208.13 | 102 |
| 1734125340 | 206.18 | 0.98 | 0.48 | 206.18 | 206.18 | 206.18 | 1 |
| 1734039000 | 205.2 | 1.2 | 0.59 | 205.2 | 205.2 | 205.2 | 3 |
| 1733952540 | 204 | -8.08 | -3.81 | 212.73 | 212.73 | 204 | 9 |
| 1733866140 | 212.08 | -10.52 | -4.73 | 211.64 | 212.08 | 211.64 | 4 |
| 1733779740 | 222.6 | 11.55 | 5.47 | 222.6 | 222.6 | 222.6 | 100 |
| 1733520600 | 211.05 | 0.63 | 0.30 | 211.89 | 211.89 | 211.05 | 54 |
| 1733434200 | 210.42 | -10.68 | -4.83 | 210.42 | 210.42 | 210.42 | 4 |
| 1733347800 | 221.1 | 0.22 | 0.10 | 221.1 | 221.1 | 221.1 | 50 |
| 1733261340 | 220.88 | -2.42 | -1.08 | 220.88 | 220.88 | 220.88 | 2 |
| 1733174940 | 223.3 | 4.28 | 1.95 | 224.62 | 224.62 | 223.3 | 6 |
| 1732915740 | 219.02 | 3.58 | 1.66 | 221.1 | 221.1 | 219.02 | 507 |
| 1732829400 | 215.44 | 0 | 0.00 | 215.44 | 215.44 | 215.44 | 0 |
| 1732743000 | 215.44 | 3.8 | 1.80 | 215.44 | 215.44 | 215.44 | 4 |
| 1732656600 | 211.64 | -12.02 | -5.37 | 214.28 | 214.58 | 211.64 | 301 |
| 1732570140 | 223.66 | 3.66 | 1.66 | 222.88 | 223.66 | 222.88 | 2 |
| 1732310940 | 220 | 1.18 | 0.54 | 220 | 220 | 220 | 5 |
| 1732224600 | 218.82 | 10.5 | 5.04 | 218.82 | 218.82 | 218.82 | 1 |
| 1732051800 | 208.32 | -2.49 | -1.18 | 208.32 | 208.32 | 208.32 | 5 |
| 1731965340 | 210.81 | -5.07 | -2.35 | 216.72 | 216.72 | 209.58 | 107 |
| 1731619800 | 215.88 | 1.76 | 0.82 | 214.41 | 215.88 | 213.15 | 14 |
| 1731533400 | 214.12 | -5.07 | -2.31 | 214.12 | 214.12 | 214.12 | 1 |
| 1731446940 | 219.19 | -10.25 | -4.47 | 224.36 | 224.36 | 219.19 | 112 |
| 1731360540 | 229.44 | -15.48 | -6.32 | 239.35 | 239.35 | 229.44 | 14 |
| 1731101400 | 244.92 | -10.17 | -3.99 | 248.76 | 248.9 | 244.92 | 7 |
| 1731014940 | 255.09 | -6.99 | -2.67 | 255.09 | 255.09 | 255.09 | 2 |
| 1730928600 | 262.08 | -0.73 | -0.28 | 262.33999 | 262.33999 | 262.08 | 103 |
| 1730842200 | 262.81 | -96.46 | -26.85 | 264.89 | 265.98 | 262.81 | 105 |
| 1730755800 | 359.27 | -4.81 | -1.32 | 359.64 | 359.64 | 359.27 | 5 |
| 1730496600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1730410200 | 364.08 | -0.96 | -0.26 | 364.08 | 364.08 | 364.08 | 4 |
| 1730323800 | 365.04 | -2.23 | -0.61 | 365.04 | 365.04 | 365.04 | 2 |
| 1730237340 | 367.27 | -3.8 | -1.02 | 367.27 | 367.27 | 367.27 | 2 |
| 1730151000 | 371.07 | 3.66 | 1.00 | 371.07 | 371.07 | 371.07 | 2 |
| 1729891800 | 367.41 | 0.74 | 0.20 | 367.41 | 367.41 | 367.41 | 1 |
| 1729805400 | 366.67 | 0 | 0.00 | 366.67 | 366.67 | 366.67 | 0 |
| 1729719000 | 366.67 | -9.53 | -2.53 | 366.67 | 366.67 | 366.67 | 3 |
| 1729632600 | 376.2 | -2.1 | -0.56 | 374.3 | 376.2 | 374.3 | 57 |
| 1729546140 | 378.3 | -7.02 | -1.82 | 378.3 | 378.3 | 378.3 | 1 |
| 1729287000 | 385.32 | 6.76 | 1.79 | 385.32 | 385.32 | 385.32 | 2 |
| 1729200540 | 378.56 | 0 | 0.00 | 378.56 | 378.56 | 378.56 | 0 |
| 1729114140 | 378.56 | 0 | 0.00 | 378.56 | 378.56 | 378.56 | 0 |
| 1729027740 | 378.56 | 0.24 | 0.06 | 378.56 | 378.56 | 378.56 | 5 |
| 1728941340 | 378.32 | -3.2 | -0.84 | 378.32 | 378.32 | 378.32 | 3 |
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
