Hot Features
プレミアム
Clover Health Investments Corp (CLOV34)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -2.52 | -9.06148867314 | 27.81 | 27.81 | 24.78 | 1850 | 25.56736757 | DR |
| 4 | 5.48 | 27.6627965674 | 19.81 | 28.62 | 19.81 | 1461 | 25.08358497 | DR |
| 12 | 5.89 | 30.3608247423 | 19.4 | 28.62 | 17.38 | 2304 | 20.70142261 | DR |
| 26 | 15.68 | 163.163371488 | 9.61 | 28.62 | 9.61 | 2358 | 20.08326071 | DR |
| 52 | 20.55 | 433.544303797 | 4.74 | 28.62 | 3.19 | 1843 | 17.68721682 | DR |
| 156 | 14.74 | 139.71563981 | 10.55 | 28.62 | 3.19 | 1067 | 15.23544536 | DR |
| 260 | 14.74 | 139.71563981 | 10.55 | 28.62 | 3.19 | 1067 | 15.23544536 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738618200 | 24.78 | -0.77 | -3.01 | 25.5 | 25.5 | 24.78 | 4651 |
| 1738358940 | 25.55 | -0.79 | -3.00 | 26.66 | 26.7 | 25.55 | 385 |
| 1738272540 | 26.34 | 0.66 | 2.57 | 25.68 | 27.04 | 25.68 | 1848 |
| 1738186200 | 25.68 | -1.26 | -4.68 | 26.94 | 26.94 | 25.68 | 799 |
| 1738099740 | 26.94 | 0 | 0.00 | 27.81 | 27.81 | 26.16 | 1567 |
| 1738013340 | 26.94 | -1.65 | -5.77 | 27.81 | 28.62 | 26.73 | 746 |
| 1737754200 | 28.59 | 0.84 | 3.03 | 27.77 | 28.59 | 27.55 | 5783 |
| 1737667740 | 27.75 | 2.93 | 11.80 | 25.37 | 27.77 | 25.37 | 534 |
| 1737581400 | 24.82 | -0.71 | -2.78 | 25.9 | 25.9 | 24.82 | 1375 |
| 1737495000 | 25.53 | 1.25 | 5.15 | 24.28 | 25.55 | 24.28 | 602 |
| 1737408600 | 24.28 | -0.64 | -2.57 | 24.43 | 25.03 | 24.28 | 290 |
| 1737149400 | 24.92 | 0.48 | 1.96 | 24.32 | 24.92 | 24.32 | 401 |
| 1737062940 | 24.44 | 0.6 | 2.52 | 23.61 | 24.44 | 23.36 | 2061 |
| 1736976540 | 23.84 | 0.84 | 3.65 | 23.14 | 24.18 | 23.14 | 453 |
| 1736890140 | 23 | 0.2 | 0.88 | 22.43 | 23.04 | 22.2 | 790 |
| 1736803740 | 22.8 | 0.6 | 2.70 | 22.2 | 23.44 | 22.2 | 407 |
| 1736544540 | 22.2 | 0.44 | 2.02 | 22.21 | 22.8 | 22.18 | 627 |
| 1736458140 | 21.76 | 0.22 | 1.02 | 21.76 | 21.76 | 21.76 | 100 |
| 1736371740 | 21.54 | 0 | 0.00 | 21.78 | 21.78 | 21.54 | 2795 |
| 1736285400 | 21.54 | 1.19 | 5.85 | 19.81 | 22.4 | 19.81 | 3008 |
| 1736198940 | 20.35 | 0.25 | 1.24 | 20.31 | 20.51 | 19.86 | 1021 |
| 1735939740 | 20.1 | 0.8 | 4.15 | 18.24 | 20.5 | 18.24 | 1324 |
| 1735853400 | 19.3 | 0 | 0.00 | 19.76 | 20.06 | 19.3 | 802 |
| 1735594200 | 19.3 | -0.7 | -3.50 | 20 | 20 | 19.16 | 470 |
| 1735334940 | 20 | -1 | -4.76 | 21.1 | 21.5 | 19.72 | 1211 |
| 1735248540 | 21 | 0.96 | 4.79 | 20.05 | 21 | 20.04 | 2540 |
| 1734989340 | 20.04 | 0.48 | 2.45 | 19.83 | 20.04 | 19.83 | 760 |
| 1734730200 | 19.56 | -0.26 | -1.31 | 19.5 | 19.56 | 19.5 | 330 |
| 1734643800 | 19.82 | -0.4 | -1.98 | 20.22 | 20.22 | 19.67 | 78 |
| 1734557400 | 20.22 | 0.76 | 3.91 | 19.46 | 20.89 | 19.46 | 4955 |
| 1734470940 | 19.46 | -0.04 | -0.21 | 19.67 | 20 | 19.46 | 682 |
| 1734384540 | 19.5 | 1.26 | 6.91 | 18.23 | 19.72 | 18.23 | 414 |
| 1734125340 | 18.24 | -0.28 | -1.51 | 18.3 | 18.78 | 18.24 | 282 |
| 1734039000 | 18.52 | 0.02 | 0.11 | 18.5 | 18.68 | 18.5 | 514 |
| 1733952540 | 18.5 | -0.84 | -4.34 | 19.1 | 19.16 | 18.5 | 1113 |
| 1733866140 | 19.34 | -0.52 | -2.62 | 19.58 | 19.83 | 19.34 | 2305 |
| 1733779740 | 19.86 | -0.54 | -2.65 | 19.99 | 19.99 | 19.86 | 1082 |
| 1733520600 | 20.4 | -0.07 | -0.34 | 20.32 | 20.85 | 20.32 | 567 |
| 1733434200 | 20.47 | 0.02 | 0.10 | 20.9 | 21.07 | 20.45 | 5074 |
| 1733347800 | 20.45 | -0.31 | -1.49 | 20.99 | 20.99 | 20.45 | 196 |
| 1733261340 | 20.76 | 0.06 | 0.29 | 20.99 | 20.99 | 20.7 | 1213 |
| 1733174940 | 20.7 | -0.23 | -1.10 | 21.15 | 21.15 | 19.88 | 2252 |
| 1732915740 | 20.93 | 0.88 | 4.39 | 20.45 | 21.35 | 20.4 | 6753 |
| 1732829400 | 20.05 | -0.35 | -1.72 | 20.05 | 20.05 | 20.05 | 30 |
| 1732743000 | 20.4 | 0.48 | 2.41 | 19.5 | 20.5 | 19.5 | 5597 |
| 1732656600 | 19.92 | -0.46 | -2.26 | 20.2 | 20.2 | 19.82 | 590 |
| 1732570140 | 20.38 | 0.48 | 2.41 | 20.1 | 20.4 | 19.9 | 1304 |
| 1732310940 | 19.9 | 0.1 | 0.51 | 19.53 | 19.9 | 19.26 | 1890 |
| 1732224600 | 19.8 | 0.91 | 4.82 | 19.85 | 19.92 | 19.25 | 1435 |
| 1732051800 | 18.89 | 0.29 | 1.56 | 18.28 | 19.04 | 18.24 | 8292 |
| 1731965340 | 18.6 | 0.75 | 4.20 | 17.85 | 18.8 | 17.85 | 7406 |
| 1731619800 | 17.85 | -0.35 | -1.92 | 19 | 19 | 17.38 | 14598 |
| 1731533400 | 18.2 | -0.78 | -4.11 | 19.17 | 19.18 | 18.08 | 4438 |
| 1731446940 | 18.98 | -0.06 | -0.32 | 19.4 | 19.4 | 18.5 | 13679 |
| 1731360540 | 19.04 | -0.36 | -1.86 | 19.4 | 19.58 | 18.58 | 17489 |
| 1731101400 | 19.4 | -1.5 | -7.18 | 20.96 | 21.26 | 19.4 | 6125 |
| 1731014940 | 20.9 | -3.66 | -14.90 | 22 | 22.09 | 19.99 | 17897 |
| 1730928600 | 24.56 | -0.43 | -1.72 | 25.22 | 26.28 | 24.5 | 1464 |
| 1730842200 | 24.99 | -0.11 | -0.44 | 25.77 | 25.98 | 24.54 | 2116 |
| 1730755800 | 25.1 | 0.48 | 1.95 | 23.98 | 25.1 | 23.98 | 6638 |
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
