
CVS Health Corp (1CVS)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.26 | -3.60044607296 | 62.77 | 64.38 | 59.9 | 166 | 61.36592145 | DE |
4 | 6.51 | 12.0555555556 | 54 | 64.38 | 51.92 | 268 | 58.12691176 | DE |
12 | 3.56 | 6.25109745391 | 56.95 | 64.38 | 42.21 | 261 | 51.36747958 | DE |
26 | 8.01 | 15.2571428571 | 52.5 | 64.38 | 42.21 | 186 | 52.20421009 | DE |
52 | -11.09 | -15.4888268156 | 71.6 | 72.38 | 42.21 | 164 | 52.85076751 | DE |
156 | -2.95 | -4.64859754176 | 63.46 | 75.12 | 42.21 | 152 | 54.00428729 | DE |
260 | -2.95 | -4.64859754176 | 63.46 | 75.12 | 42.21 | 152 | 54.00428729 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 60.85 | -0.95 | -1.54 | 59.9 | 60.85 | 59.9 | 474 |
1740156900 | 61.8 | -2.58 | -4.01 | 61.8 | 61.8 | 61.8 | 25 |
1740070500 | 64.379999 | 1.61 | 2.56 | 64.379999 | 64.379999 | 64.379999 | 3 |
1739984100 | 62.77 | 0 | 0.00 | 62.77 | 62.77 | 62.77 | 0 |
1739897700 | 62.77 | -0.04 | -0.06 | 62.77 | 62.77 | 62.77 | 160 |
1739811300 | 62.81 | -0.51 | -0.81 | 61.01 | 62.88 | 61.01 | 142 |
1739552100 | 63.32 | 1.12 | 1.80 | 63.08 | 63.32 | 63.08 | 166 |
1739465700 | 62.2 | 1.4 | 2.30 | 61.2 | 62.99 | 60.9 | 405 |
1739379300 | 60.8 | 8.03 | 15.22 | 53.66 | 61.03 | 53.66 | 1026 |
1739292900 | 52.77 | 0.77 | 1.48 | 52.73 | 52.77 | 52.73 | 35 |
1739206500 | 52 | -0.1 | -0.19 | 52 | 52 | 52 | 30 |
1738947300 | 52.1 | -1.5 | -2.80 | 51.92 | 52.1 | 51.92 | 205 |
1738860900 | 53.6 | -1.26 | -2.30 | 53.6 | 53.6 | 53.6 | 40 |
1738774500 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
1738688100 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
1738601700 | 54.86 | 0.97 | 1.80 | 54.4 | 54.86 | 54.4 | 154 |
1738342500 | 53.89 | 0.63 | 1.18 | 53.89 | 53.89 | 53.89 | 246 |
1738256100 | 53.26 | -2.3 | -4.14 | 55 | 55 | 53.26 | 30 |
1738169700 | 55.56 | 0.68 | 1.24 | 55.34 | 55.56 | 55.34 | 15 |
1738083300 | 54.88 | 3.83 | 7.50 | 54 | 54.88 | 54 | 1400 |
1737996900 | 51.05 | 0 | 0.00 | 51.67 | 51.67 | 51.05 | 900 |
1737737700 | 51.05 | -0.55 | -1.07 | 51.42 | 51.42 | 51.05 | 239 |
1737651300 | 51.6 | 0.82 | 1.61 | 51.6 | 51.6 | 51.6 | 21 |
1737564900 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
1737478500 | 50.78 | 0.45 | 0.89 | 51.23 | 51.23 | 50.78 | 39 |
1737392100 | 50.33 | -0.46 | -0.91 | 50.33 | 50.33 | 50.33 | 13 |
1737132900 | 50.79 | 1.27 | 2.55 | 50.46 | 50.79 | 50.46 | 705 |
1737046500 | 49.525 | 0.52 | 1.07 | 50.5 | 50.5 | 49.525 | 180 |
1736960100 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1736873700 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1736787300 | 49 | 2.37 | 5.07 | 48.35 | 49.29 | 48.2 | 681 |
1736528100 | 46.635 | 0.93 | 2.05 | 46.635 | 46.635 | 46.635 | 10 |
1736441700 | 45.7 | 1.41 | 3.18 | 45.34 | 45.7 | 45.34 | 1000 |
1736355300 | 44.29 | -0.25 | -0.56 | 44.345 | 44.345 | 44.29 | 120 |
1736268900 | 44.54 | -0.4 | -0.89 | 44.54 | 44.54 | 44.54 | 6 |
1736182500 | 44.94 | 0.91 | 2.08 | 44.475 | 44.94 | 44.47 | 635 |
1735923300 | 44.025 | 0.8 | 1.84 | 42.955 | 44.025 | 42.955 | 140 |
1735836900 | 43.23 | 0.21 | 0.49 | 43.5 | 43.5 | 43.23 | 38 |
1735577700 | 43.02 | -0.15 | -0.34 | 43.02 | 43.02 | 43.02 | 25 |
1735318500 | 43.165 | 0.85 | 2.02 | 43.165 | 43.165 | 43.165 | 170 |
1734972900 | 42.31 | 0 | 0.00 | 42.31 | 42.31 | 42.31 | 0 |
1734713700 | 42.31 | -0.44 | -1.03 | 42.295 | 42.31 | 42.21 | 901 |
1734627300 | 42.75 | -1.37 | -3.09 | 43.5 | 43.5 | 42.75 | 263 |
1734540900 | 44.115 | 1.05 | 2.44 | 42.41 | 44.115 | 42.41 | 67 |
1734454500 | 43.065 | -3.87 | -8.25 | 44.48 | 44.48 | 43 | 349 |
1734368100 | 46.935 | 0.7 | 1.50 | 46.935 | 46.935 | 46.935 | 42 |
1734108900 | 46.24 | -2.15 | -4.44 | 46.24 | 46.24 | 46.24 | 100 |
1734022500 | 48.39 | -1.81 | -3.61 | 49.855 | 49.855 | 48.36 | 239 |
1733936100 | 50.2 | -1.96 | -3.76 | 50.2 | 50.2 | 50.2 | 67 |
1733849700 | 52.16 | -4.53 | -7.99 | 53.08 | 53.08 | 52.1 | 106 |
1733763300 | 56.69 | 0 | 0.00 | 56.69 | 56.69 | 56.69 | 0 |
1733504100 | 56.69 | 0 | 0.00 | 56.69 | 56.69 | 56.69 | 0 |
1733417700 | 56.69 | 0 | 0.00 | 56.69 | 56.69 | 56.69 | 0 |
1733331300 | 56.69 | -0.19 | -0.33 | 56.69 | 56.69 | 56.69 | 18 |
1733244900 | 56.88 | -0.29 | -0.51 | 56.95 | 56.95 | 56.85 | 126 |
1733158500 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
1732899300 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
1732812900 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
1732726500 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
1732640100 | 57.17 | 0.27 | 0.47 | 57.17 | 57.17 | 57.17 | 88 |
1732553700 | 56.9 | 2.16 | 3.95 | 55.81 | 56.9 | 55.81 | 587 |
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