ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
Cogent Communications Holdings Inc

Cogent Communications Holdings Inc (CCOI)

80.11
0.89
(1.12%)
終了 2月27日 6:00AM
80.11
0.07
(0.09%)
取引時間後: 7:16AM
期間 †前日比前日比 %始値高値安値平均出来高VWAP
1-3.36-4.0253983467183.4784.0677.6528755480.44410357CS
45.297.0703020582774.8284.0673.6927530179.57115463CS
12-0.01-0.012481278082980.1284.0670.836043576.52099152CS
266.759.2011995637973.3686.7668.7537717477.37309341CS
521.321.6753395100978.7986.7650.844353569.40010294CS
15617.127.138549436663.0186.7646.7535374465.70519689CS
2605.998.0814894765274.1292.959146.7534612667.76314855CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

日付終値前日比前日比 %始値高値安値出来高
174061290080.110.891.1279.4880.4579389653
174052650079.220.120.1579.2579.8277.91319986
174044010079.1-0.83-1.0479.9380.1377.65328307
174018090079.93-1.52-1.8781.988279.54300536
174009450081.45-1.99-2.3882.7883.1981.37239864
174000810083.440.040.0583.4784.0682.86249075
173992170083.41.41.7182.0983.7881.93253045
173957610082-0.66-0.8082.682.7881.82161759
173948970082.660.740.9082.2582.89580.9549157220
173940330081.920.030.0481.582.59581.225278026
173931690081.89-0.49-0.5982.182.80581.48276413
173923050082.381.992.4880.9182.4480.24334489
173897130080.390.811.0279.9180.7178.7225381471
173888490079.580.40.5179.6579.878.75226060
173879850079.1833.9476.8279.2375.815271373
173871210076.18-0.88-1.1477.3977.6675.8001327549
173862570077.061.722.2874.0477.1873.69369277
173836650075.340.490.6574.81576.2574.5777307133
173828010074.850.360.4875.0675.474.47209623
173819370074.49-0.19-0.2574.8275.7574.09239504
173810730074.680.450.6174.875.7874.14245720
173802090074.23-1.47-1.9475.775.7573.7326384154
173776170075.71.161.5675.0276.374.87306266
173767530074.5400.0074.5474.5474.540
173758890074.540.971.3273.4675.1273.26335470
173750250073.570.971.3472.9474.0672.91345435
173715690072.60.40.5573.0373.672.24217042
173707050072.2-0.82-1.1272.7873.4472.06359188
173698410073.021.061.4773.6973.7872.085367600
173689770071.960.420.5971.872.9771.26324630
173681130071.54-0.19-0.2671.1972.170.8288929
173655210071.73-1.4-1.9171.8573.3471.63478791
173637930073.130.640.8872.2273.4971.63434210
173629290072.49-3.29-4.3475.8976.472.33482891
173620650075.780.140.1975.2877.1574.5526331
173594730075.64-1.45-1.8877.2177.7274.18402793
173586090077.090.020.0377.479.5176.27525288
173568810077.071.151.5176.5677.9375.955554160
173560170075.920.150.2075.576.4174.43370422
173534250075.77-0.36-0.4775.8976.48575.055300297
173525610076.130.040.0576.0876.4174.87249256
173507784076.091.11.4775.2576.2574.95181611
173499690074.99-2.35-3.0477.3477.3474.57474849
173473770077.342.423.2374.0477.5774.041401984
173465130074.920.560.7574.7176.7874.085393907
173456490074.360.180.2474.6676.57573.26446777
173447850074.18-1.99-2.6175.5775.8873.9648453454
173439210076.17-1.12-1.4576.1777.2675.08538335
173413290077.291.862.4775.1577.3874.11241823
173404650075.43-0.91-1.1975.8876.59575.08261308
173396010076.34-0.37-0.4877.5677.6575.65399657
173387370076.710.140.1876.7277.5575.52381040
173378730076.57-1.58-2.0278.5478.7276.39396420
173352810078.15-0.57-0.7279.2579.5777.41378659
173344170078.72-1.18-1.4879.5379.6477.73304559
173335530079.9-0.71-0.8880.1281.2279.16479538
173326890080.61-2.68-3.2283.783.779.77829919
173318250083.291.11.3481.5883.58580.7357644
173291784082.19-0.38-0.4682.5583.1381.43163688
173275050082.570.070.0882.8983.9681.65293296

最近閲覧した銘柄

Delayed Upgrade Clock