Hot Features
プレミアム
Coca Cola Consolidated Inc (COKE)
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 | 24.14 | 1.84830712218 | 1306.06 | 1334.48 | 1268.235 | 67541 | 1299.85892087 | CS |
| 4 | -78.35 | -5.56245784672 | 1408.55 | 1420.225 | 1227.5 | 55870 | 1324.2612332 | CS |
| 12 | 48.19 | 3.7589410379 | 1282.01 | 1465.21 | 1227.5 | 45172 | 1345.11958868 | CS |
| 26 | 29.07 | 2.23421180051 | 1301.13 | 1465.21 | 1065.4344 | 39628 | 1297.38899918 | CS |
| 52 | 488.02 | 57.9472321831 | 842.18 | 1465.21 | 800.76 | 46365 | 1174.58183134 | CS |
| 156 | 845.2 | 174.268041237 | 485 | 1465.21 | 405.03 | 44679 | 803.0546605 | CS |
| 260 | 1126.61 | 553.371973083 | 203.59 | 1465.21 | 192.545 | 39343 | 656.08883552 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1330.2 | 15.2 | 1.16 | 1316.33 | 1331.9599 | 1305.14 | 30052 |
| 1743114900 | 1315 | 16.07 | 1.24 | 1309.05 | 1334.48 | 1299 | 50498 |
| 1743028500 | 1298.93 | 1.75 | 0.13 | 1295.3599 | 1304.76 | 1295.3599 | 29638 |
| 1742942100 | 1297.18 | 12.18 | 0.95 | 1292 | 1297.18 | 1268.2349 | 43482 |
| 1742855700 | 1285 | -15.63 | -1.20 | 1307.57 | 1330.76 | 1272.695 | 50266 |
| 1742596500 | 1300.63 | -12.98 | -0.99 | 1306.06 | 1317.99 | 1293.845 | 163823 |
| 1742510100 | 1313.6099 | -12.86 | -0.97 | 1325.92 | 1335.65 | 1313.31 | 32156 |
| 1742423700 | 1326.47 | 10.19 | 0.77 | 1305.1 | 1348.9885 | 1297.09 | 42398 |
| 1742337300 | 1316.28 | 0.27 | 0.02 | 1309.8599 | 1334.3 | 1301.1099 | 34019 |
| 1742250900 | 1316.01 | -2.46 | -0.19 | 1326.93 | 1345.51 | 1313.53 | 41114 |
| 1741991700 | 1318.47 | 4.8 | 0.37 | 1319.27 | 1335.855 | 1307.6018 | 36910 |
| 1741905300 | 1313.67 | -24.58 | -1.84 | 1336.39 | 1336.75 | 1312.64 | 28151 |
| 1741818900 | 1338.25 | 34.73 | 2.66 | 1323.24 | 1348.13 | 1306.25 | 70046 |
| 1741732500 | 1303.52 | 75.92 | 6.18 | 1227.6 | 1309.99 | 1227.5 | 65335 |
| 1741646100 | 1227.6 | -96.17 | -7.26 | 1320.65 | 1322.035 | 1227.595 | 64385 |
| 1741390500 | 1323.77 | -13.78 | -1.03 | 1335 | 1340.38 | 1314.0101 | 49890 |
| 1741304100 | 1337.55 | -18.79 | -1.39 | 1345 | 1347.88 | 1319.41 | 43153 |
| 1741217700 | 1356.34 | 20.97 | 1.57 | 1332 | 1364.2 | 1325 | 57643 |
| 1741131300 | 1335.3699 | -71.78 | -5.10 | 1382.6 | 1399.255 | 1332.81 | 65400 |
| 1741044900 | 1407.15 | -9.97 | -0.70 | 1416 | 1420.225 | 1398.23 | 75964 |
| 1740785700 | 1417.1199 | 15.99 | 1.14 | 1408.55 | 1419.165 | 1389.0001 | 73122 |
| 1740699300 | 1401.13 | 30.4 | 2.22 | 1371.16 | 1408.1599 | 1365.74 | 35175 |
| 1740612900 | 1370.73 | -22.51 | -1.62 | 1400 | 1401 | 1370 | 34778 |
| 1740526500 | 1393.24 | 2.3 | 0.17 | 1402.42 | 1405 | 1383.355 | 32872 |
| 1740440100 | 1390.94 | 8.08 | 0.58 | 1382.8699 | 1401.8 | 1356.176 | 47055 |
| 1740180900 | 1382.8599 | -59.79 | -4.14 | 1442.65 | 1450 | 1330 | 67641 |
| 1740094500 | 1442.65 | 32.93 | 2.34 | 1400 | 1451.775 | 1397.67 | 45283 |
| 1740008100 | 1409.72 | 11.4 | 0.82 | 1398.51 | 1412.48 | 1398 | 30588 |
| 1739921700 | 1398.32 | -10.27 | -0.73 | 1415.09 | 1415.09 | 1384.48 | 33162 |
| 1739576100 | 1408.59 | -49.87 | -3.42 | 1457 | 1465.21 | 1402.33 | 46660 |
| 1739489700 | 1458.46 | 33.19 | 2.33 | 1433.71 | 1460.92 | 1428.5701 | 34036 |
| 1739403300 | 1425.27 | 9.87 | 0.70 | 1402.88 | 1425.27 | 1383.095 | 26875 |
| 1739316900 | 1415.4 | 12.98 | 0.93 | 1410.53 | 1430.5556 | 1392.5 | 33036 |
| 1739230500 | 1402.42 | 30.85 | 2.25 | 1372.01 | 1421 | 1359.57 | 34449 |
| 1738971300 | 1371.57 | 11.44 | 0.84 | 1349.89 | 1375.48 | 1349.89 | 22552 |
| 1738884900 | 1360.13 | -17.63 | -1.28 | 1388.33 | 1395.1099 | 1340.9701 | 31691 |
| 1738798500 | 1377.76 | -7.49 | -0.54 | 1385.25 | 1401 | 1371.155 | 41937 |
| 1738712100 | 1385.25 | 23.79 | 1.75 | 1351.16 | 1388.7 | 1351.16 | 36872 |
| 1738625700 | 1361.46 | -6.16 | -0.45 | 1336.3 | 1388.13 | 1326.77 | 43690 |
| 1738366500 | 1367.6199 | 1.43 | 0.10 | 1373.63 | 1374.8194 | 1353.905 | 38044 |
| 1738280100 | 1366.19 | 12.73 | 0.94 | 1360 | 1380.7699 | 1337.5105 | 29360 |
| 1738193700 | 1353.46 | 17.64 | 1.32 | 1335.82 | 1368.57 | 1335.82 | 41369 |
| 1738107300 | 1335.82 | 15.3 | 1.16 | 1320.52 | 1341.7449 | 1314.5064 | 32825 |
| 1738020900 | 1320.52 | 28.52 | 2.21 | 1291.81 | 1324.6099 | 1291.81 | 37274 |
| 1737761700 | 1292 | -41.67 | -3.12 | 1315.27 | 1315.27 | 1284 | 27721 |
| 1737675300 | 1333.67 | 0 | 0.00 | 1333.67 | 1333.67 | 1333.67 | 0 |
| 1737588900 | 1333.67 | -25.73 | -1.89 | 1358.47 | 1358.47 | 1331.66 | 26795 |
| 1737502500 | 1359.4 | -26.97 | -1.95 | 1395.04 | 1411.5 | 1335.8214 | 38071 |
| 1737156900 | 1386.3699 | 49.54 | 3.71 | 1342.8699 | 1438.5 | 1342.8699 | 105108 |
| 1737070500 | 1336.83 | 36.83 | 2.83 | 1300 | 1336.83 | 1297.1 | 43782 |
| 1736984100 | 1300 | 8.23 | 0.64 | 1300 | 1322.4899 | 1283.84 | 35217 |
| 1736897700 | 1291.77 | 33.95 | 2.70 | 1265.84 | 1303.8 | 1265.84 | 26342 |
| 1736811300 | 1257.82 | 3.62 | 0.29 | 1243.53 | 1257.82 | 1236.2624 | 27784 |
| 1736552100 | 1254.2 | -32.95 | -2.56 | 1268.9 | 1269.1 | 1238.08 | 32966 |
| 1736379300 | 1287.15 | -2.62 | -0.20 | 1288.95 | 1296.19 | 1268.95 | 27914 |
| 1736292900 | 1289.77 | -25.22 | -1.92 | 1314.99 | 1336.7 | 1289.71 | 33428 |
| 1736206500 | 1314.99 | -6.99 | -0.53 | 1321.98 | 1338.79 | 1302.41 | 49904 |
| 1735947300 | 1321.98 | 41.98 | 3.28 | 1282.01 | 1350 | 1282 | 79968 |
| 1735860900 | 1280 | 20.01 | 1.59 | 1261.01 | 1282.155 | 1261.01 | 40489 |
| 1735688100 | 1259.99 | 19.99 | 1.61 | 1236.67 | 1261.8 | 1236.67 | 45331 |
| 1735601700 | 1240 | 7.56 | 0.61 | 1228.73 | 1255.79 | 1221.34 | 24986 |
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
