
Crowdstrike Holdings Inc (C2RW34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -14.5 | -12.4463519313 | 116.5 | 119.16 | 99.64 | 11445 | 116.3596554 | DR |
4 | 2.73 | 2.75007555153 | 99.27 | 119.41 | 97.72 | 8040 | 111.82957415 | DR |
12 | 7.36 | 7.77683854607 | 94.64 | 119.41 | 91.8 | 9107 | 103.51287357 | DR |
26 | 33.62 | 49.1664229307 | 68.38 | 119.41 | 62.06 | 13257 | 85.76984364 | DR |
52 | 30.39 | 42.4382069543 | 71.61 | 119.41 | 52.51 | 13033 | 77.66569129 | DR |
156 | 56.53 | 124.323729932 | 45.47 | 119.41 | 22.06 | 8184 | 62.5941228 | DR |
260 | 58.6 | 135.023041475 | 43.4 | 119.41 | 22.06 | 8104 | 62.59239731 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 102 | -6.7 | -6.16 | 111.52 | 111.52 | 99.64 | 4189 |
1740173400 | 108.7 | -3.5 | -3.12 | 113.91 | 113.91 | 105.71 | 1767 |
1740087000 | 112.2 | -4.1 | -3.53 | 115.82 | 115.82 | 108.32 | 4115 |
1740000540 | 116.3 | -0.72 | -0.62 | 118.25 | 119.16 | 114.9 | 3997 |
1739914140 | 117.02 | 0.03 | 0.03 | 117.4 | 118.99 | 115.26 | 34858 |
1739827800 | 116.99 | -0.71 | -0.60 | 116.5 | 118.5 | 115.41 | 12488 |
1739568600 | 117.7 | -1.71 | -1.43 | 119.4 | 119.41 | 116 | 3093 |
1739482140 | 119.41 | 7.92 | 7.10 | 113.92 | 119.41 | 113.92 | 2965 |
1739395740 | 111.49 | -0.12 | -0.11 | 112.86 | 114.72 | 111.05 | 8710 |
1739309400 | 111.61 | -3.09 | -2.69 | 114.09 | 114.09 | 111.22 | 3254 |
1739222940 | 114.7 | 2.6 | 2.32 | 110.01 | 114.7 | 110.01 | 7002 |
1738963800 | 112.1 | 1.51 | 1.37 | 110.59 | 113.02 | 110 | 3884 |
1738877340 | 110.59 | 0.43 | 0.39 | 109.34 | 110.93 | 108.59 | 1743 |
1738790940 | 110.16 | 2.93 | 2.73 | 107.35 | 110.57 | 106.36 | 18808 |
1738704600 | 107.23 | 1.33 | 1.26 | 104.5 | 107.23 | 104.5 | 1871 |
1738618200 | 105.9 | -0.28 | -0.26 | 104.99 | 105.9 | 101.77 | 8590 |
1738358940 | 106.18 | 1.88 | 1.80 | 105.85 | 108.44 | 104.83 | 6285 |
1738272540 | 104.3 | -1.09 | -1.03 | 106.64 | 107.94 | 104.26 | 9729 |
1738186200 | 105.39 | -4.01 | -3.67 | 106.8 | 108.46 | 103.64 | 6117 |
1738099740 | 109.4 | 11.57 | 11.83 | 97.84 | 109.97 | 97.84 | 19476 |
1738013340 | 97.83 | -3.47 | -3.43 | 99.27 | 103.17 | 97.72 | 2055 |
1737754200 | 101.3 | -0.97 | -0.95 | 101.55 | 102.99 | 100.45 | 15414 |
1737667740 | 102.27 | -0.7 | -0.68 | 102.96 | 102.96 | 99.67 | 1463 |
1737581400 | 102.97 | 2.4 | 2.39 | 100.57 | 102.97 | 98.56 | 2103 |
1737495000 | 100.57 | 1.16 | 1.17 | 99.3 | 101.25 | 98.54 | 3834 |
1737408600 | 99.41 | 1.43 | 1.46 | 103.98 | 103.98 | 97 | 12684 |
1737149400 | 97.98 | -1.52 | -1.53 | 99.5 | 102.36 | 95.73 | 1135 |
1737062940 | 99.5 | 1.49 | 1.52 | 99.81 | 101.44 | 99.12 | 2086 |
1736976540 | 98.01 | 4.21 | 4.49 | 96.3 | 100 | 95.89 | 3522 |
1736890140 | 93.8 | 0.1 | 0.11 | 95.97 | 96.76 | 93.8 | 568 |
1736803740 | 93.7 | -2.5 | -2.60 | 95.8 | 95.8 | 92.7 | 53842 |
1736544540 | 96.2 | -1.9 | -1.94 | 96.4 | 99 | 95.53 | 6865 |
1736458140 | 98.1 | -2 | -2.00 | 99.1 | 101 | 97.6 | 4472 |
1736371740 | 100.1 | -0.9 | -0.89 | 98 | 101.66 | 98 | 2176 |
1736285400 | 101 | -3 | -2.88 | 102.18 | 102.6 | 97.72 | 3101 |
1736198940 | 104 | 4.54 | 4.56 | 99.46 | 104 | 99.4 | 7210 |
1735939740 | 99.46 | 1.96 | 2.01 | 95.55 | 100.79 | 93.8 | 3800 |
1735853400 | 97.5 | -0.91 | -0.92 | 98.41 | 98.67 | 95.77 | 2692 |
1735594200 | 98.41 | -2.38 | -2.36 | 99.34 | 99.34 | 97 | 2937 |
1735334940 | 100.79 | -3.19 | -3.07 | 103.97 | 103.97 | 98.61 | 5554 |
1735248540 | 103.98 | -0.15 | -0.14 | 103.11 | 103.98 | 101.71 | 16962 |
1734989340 | 104.13 | 2.63 | 2.59 | 101.5 | 104.13 | 99.51 | 5912 |
1734730200 | 101.5 | 2.3 | 2.32 | 98.73 | 101.5 | 91.8 | 3312 |
1734643800 | 99.2 | -1.23 | -1.22 | 100.01 | 103 | 97.71 | 6225 |
1734557400 | 100.43 | -5.56 | -5.25 | 105 | 108 | 98.9 | 14661 |
1734470940 | 105.99 | -2.57 | -2.37 | 108.56 | 111 | 103.22 | 20062 |
1734384540 | 108.56 | 6.21 | 6.07 | 101.02 | 108.56 | 100.9 | 15567 |
1734125340 | 102.35 | 1.36 | 1.35 | 100.2 | 102.35 | 99.5 | 6198 |
1734039000 | 100.99 | 2.19 | 2.22 | 98.51 | 100.99 | 96.81 | 3540 |
1733952540 | 98.8 | 0.55 | 0.56 | 95.7 | 99.99 | 95 | 12818 |
1733866140 | 98.25 | 0.79 | 0.81 | 96.88 | 98.25 | 94.7 | 3843 |
1733779740 | 97.46 | -3.61 | -3.57 | 101.07 | 102.6 | 97.3 | 4814 |
1733520600 | 101.07 | 1.66 | 1.67 | 100.22 | 102.59 | 99.1 | 10105 |
1733434200 | 99.41 | -0.78 | -0.78 | 100.19 | 100.2 | 97.5 | 14729 |
1733347800 | 100.19 | 3.22 | 3.32 | 97.34 | 100.52 | 96.1 | 27682 |
1733261340 | 96.97 | 0.9 | 0.94 | 96.06 | 97 | 95.41 | 21509 |
1733174940 | 96.07 | 1.43 | 1.51 | 94.64 | 97.91 | 93 | 18784 |
1732915740 | 94.64 | -1.05 | -1.10 | 95.11 | 96.89 | 94.1 | 8503 |
1732829400 | 95.69 | 3.68 | 4.00 | 92.94 | 95.69 | 91.26 | 6037 |
1732743000 | 92.01 | -4.99 | -5.14 | 93.79 | 96.55 | 91.11 | 145028 |
1732656600 | 97 | 0.64 | 0.66 | 96.1 | 97 | 94.6 | 4595 |
1732570140 | 96.36 | -1.17 | -1.20 | 98.65 | 99.89 | 95.5 | 13262 |
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