Hot Features
プレミアム
Cogent Communications Holdings Inc (CCOI)
NASDAQ
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.36 | -4.02539834671 | 83.47 | 84.06 | 77.65 | 287554 | 80.44410357 | CS |
| 4 | 5.29 | 7.07030205827 | 74.82 | 84.06 | 73.69 | 275301 | 79.57115463 | CS |
| 12 | -0.01 | -0.0124812780829 | 80.12 | 84.06 | 70.8 | 360435 | 76.52099152 | CS |
| 26 | 6.75 | 9.20119956379 | 73.36 | 86.76 | 68.75 | 377174 | 77.37309341 | CS |
| 52 | 1.32 | 1.67533951009 | 78.79 | 86.76 | 50.8 | 443535 | 69.40010294 | CS |
| 156 | 17.1 | 27.1385494366 | 63.01 | 86.76 | 46.75 | 353744 | 65.70519689 | CS |
| 260 | 5.99 | 8.08148947652 | 74.12 | 92.9591 | 46.75 | 346126 | 67.76314855 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 80.11 | 0.89 | 1.12 | 79.48 | 80.45 | 79 | 389653 |
| 1740526500 | 79.22 | 0.12 | 0.15 | 79.25 | 79.82 | 77.91 | 319986 |
| 1740440100 | 79.1 | -0.83 | -1.04 | 79.93 | 80.13 | 77.65 | 328307 |
| 1740180900 | 79.93 | -1.52 | -1.87 | 81.98 | 82 | 79.54 | 300536 |
| 1740094500 | 81.45 | -1.99 | -2.38 | 82.78 | 83.19 | 81.37 | 239864 |
| 1740008100 | 83.44 | 0.04 | 0.05 | 83.47 | 84.06 | 82.86 | 249075 |
| 1739921700 | 83.4 | 1.4 | 1.71 | 82.09 | 83.78 | 81.93 | 253045 |
| 1739576100 | 82 | -0.66 | -0.80 | 82.6 | 82.78 | 81.82 | 161759 |
| 1739489700 | 82.66 | 0.74 | 0.90 | 82.25 | 82.895 | 80.9549 | 157220 |
| 1739403300 | 81.92 | 0.03 | 0.04 | 81.5 | 82.595 | 81.225 | 278026 |
| 1739316900 | 81.89 | -0.49 | -0.59 | 82.1 | 82.805 | 81.48 | 276413 |
| 1739230500 | 82.38 | 1.99 | 2.48 | 80.91 | 82.44 | 80.24 | 334489 |
| 1738971300 | 80.39 | 0.81 | 1.02 | 79.91 | 80.71 | 78.7225 | 381471 |
| 1738884900 | 79.58 | 0.4 | 0.51 | 79.65 | 79.8 | 78.75 | 226060 |
| 1738798500 | 79.18 | 3 | 3.94 | 76.82 | 79.23 | 75.815 | 271373 |
| 1738712100 | 76.18 | -0.88 | -1.14 | 77.39 | 77.66 | 75.8001 | 327549 |
| 1738625700 | 77.06 | 1.72 | 2.28 | 74.04 | 77.18 | 73.69 | 369277 |
| 1738366500 | 75.34 | 0.49 | 0.65 | 74.815 | 76.25 | 74.5777 | 307133 |
| 1738280100 | 74.85 | 0.36 | 0.48 | 75.06 | 75.4 | 74.47 | 209623 |
| 1738193700 | 74.49 | -0.19 | -0.25 | 74.82 | 75.75 | 74.09 | 239504 |
| 1738107300 | 74.68 | 0.45 | 0.61 | 74.8 | 75.78 | 74.14 | 245720 |
| 1738020900 | 74.23 | -1.47 | -1.94 | 75.7 | 75.75 | 73.7326 | 384154 |
| 1737761700 | 75.7 | 1.16 | 1.56 | 75.02 | 76.3 | 74.87 | 306266 |
| 1737675300 | 74.54 | 0 | 0.00 | 74.54 | 74.54 | 74.54 | 0 |
| 1737588900 | 74.54 | 0.97 | 1.32 | 73.46 | 75.12 | 73.26 | 335470 |
| 1737502500 | 73.57 | 0.97 | 1.34 | 72.94 | 74.06 | 72.91 | 345435 |
| 1737156900 | 72.6 | 0.4 | 0.55 | 73.03 | 73.6 | 72.24 | 217042 |
| 1737070500 | 72.2 | -0.82 | -1.12 | 72.78 | 73.44 | 72.06 | 359188 |
| 1736984100 | 73.02 | 1.06 | 1.47 | 73.69 | 73.78 | 72.085 | 367600 |
| 1736897700 | 71.96 | 0.42 | 0.59 | 71.8 | 72.97 | 71.26 | 324630 |
| 1736811300 | 71.54 | -0.19 | -0.26 | 71.19 | 72.1 | 70.8 | 288929 |
| 1736552100 | 71.73 | -1.4 | -1.91 | 71.85 | 73.34 | 71.63 | 478791 |
| 1736379300 | 73.13 | 0.64 | 0.88 | 72.22 | 73.49 | 71.63 | 434210 |
| 1736292900 | 72.49 | -3.29 | -4.34 | 75.89 | 76.4 | 72.33 | 482891 |
| 1736206500 | 75.78 | 0.14 | 0.19 | 75.28 | 77.15 | 74.5 | 526331 |
| 1735947300 | 75.64 | -1.45 | -1.88 | 77.21 | 77.72 | 74.18 | 402793 |
| 1735860900 | 77.09 | 0.02 | 0.03 | 77.4 | 79.51 | 76.27 | 525288 |
| 1735688100 | 77.07 | 1.15 | 1.51 | 76.56 | 77.93 | 75.955 | 554160 |
| 1735601700 | 75.92 | 0.15 | 0.20 | 75.5 | 76.41 | 74.43 | 370422 |
| 1735342500 | 75.77 | -0.36 | -0.47 | 75.89 | 76.485 | 75.055 | 300297 |
| 1735256100 | 76.13 | 0.04 | 0.05 | 76.08 | 76.41 | 74.87 | 249256 |
| 1735077840 | 76.09 | 1.1 | 1.47 | 75.25 | 76.25 | 74.95 | 181611 |
| 1734996900 | 74.99 | -2.35 | -3.04 | 77.34 | 77.34 | 74.57 | 474849 |
| 1734737700 | 77.34 | 2.42 | 3.23 | 74.04 | 77.57 | 74.04 | 1401984 |
| 1734651300 | 74.92 | 0.56 | 0.75 | 74.71 | 76.78 | 74.085 | 393907 |
| 1734564900 | 74.36 | 0.18 | 0.24 | 74.66 | 76.575 | 73.26 | 446777 |
| 1734478500 | 74.18 | -1.99 | -2.61 | 75.57 | 75.88 | 73.9648 | 453454 |
| 1734392100 | 76.17 | -1.12 | -1.45 | 76.17 | 77.26 | 75.08 | 538335 |
| 1734132900 | 77.29 | 1.86 | 2.47 | 75.15 | 77.38 | 74.11 | 241823 |
| 1734046500 | 75.43 | -0.91 | -1.19 | 75.88 | 76.595 | 75.08 | 261308 |
| 1733960100 | 76.34 | -0.37 | -0.48 | 77.56 | 77.65 | 75.65 | 399657 |
| 1733873700 | 76.71 | 0.14 | 0.18 | 76.72 | 77.55 | 75.52 | 381040 |
| 1733787300 | 76.57 | -1.58 | -2.02 | 78.54 | 78.72 | 76.39 | 396420 |
| 1733528100 | 78.15 | -0.57 | -0.72 | 79.25 | 79.57 | 77.41 | 378659 |
| 1733441700 | 78.72 | -1.18 | -1.48 | 79.53 | 79.64 | 77.73 | 304559 |
| 1733355300 | 79.9 | -0.71 | -0.88 | 80.12 | 81.22 | 79.16 | 479538 |
| 1733268900 | 80.61 | -2.68 | -3.22 | 83.7 | 83.7 | 79.77 | 829919 |
| 1733182500 | 83.29 | 1.1 | 1.34 | 81.58 | 83.585 | 80.7 | 357644 |
| 1732917840 | 82.19 | -0.38 | -0.46 | 82.55 | 83.13 | 81.43 | 163688 |
| 1732750500 | 82.57 | 0.07 | 0.08 | 82.89 | 83.96 | 81.65 | 293296 |
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
