Hot Features
プレミアム
Cintas Corporation (CTAS)
NASDAQ
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 | -5.51 | -2.46554501521 | 223.48 | 225.61 | 213.8901 | 1405587 | 217.52781037 | CS |
| 4 | 8.81 | 4.212086441 | 209.16 | 227.355 | 204.88 | 1223907 | 214.70468587 | CS |
| 12 | 16.845 | 8.37538844002 | 201.125 | 227.355 | 194.7225 | 1154560 | 209.15427103 | CS |
| 26 | 44.97 | 25.9942196532 | 173 | 227.355 | 164.9275 | 747716 | 201.10697251 | CS |
| 52 | 80.965 | 59.0963833437 | 137.005 | 227.355 | 136.5025 | 553759 | 186.7993683 | CS |
| 156 | 106.3225 | 95.2305246423 | 111.6475 | 227.355 | 85.965 | 469600 | 139.23903449 | CS |
| 260 | 153.77 | 239.517133956 | 64.2 | 227.355 | 38.5825 | 489796 | 111.56784002 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 217.97 | 1.77 | 0.82 | 216.05 | 218.58 | 214.5 | 1231499 |
| 1731972900 | 216.2 | 1 | 0.46 | 215.32 | 218.29 | 214.66 | 1610518 |
| 1731713700 | 215.2 | -1.85 | -0.85 | 216.1 | 216.64 | 213.8901 | 1792953 |
| 1731627300 | 217.05 | -6.57 | -2.94 | 222.13 | 223.07 | 216.68 | 1537631 |
| 1731540900 | 223.62 | -1.11 | -0.49 | 224.47 | 225.61 | 223.25 | 1049112 |
| 1731454500 | 224.73 | 0.62 | 0.28 | 224.11 | 225.44 | 223.59 | 900308 |
| 1731368100 | 224.11 | -1.61 | -0.71 | 225.72 | 227.355 | 223.8 | 1198492 |
| 1731108900 | 225.72 | 6.2 | 2.82 | 221.65 | 227.24 | 220.2 | 1697905 |
| 1731022500 | 219.52 | 2.5 | 1.15 | 217 | 219.87 | 216.715 | 1380284 |
| 1730936100 | 217.02 | 8.03 | 3.84 | 215.33 | 217.51 | 213.39 | 2121191 |
| 1730849700 | 208.99 | 1.43 | 0.69 | 207.7 | 210.21 | 207.1445 | 1064748 |
| 1730763300 | 207.56 | 1.94 | 0.94 | 205.24 | 207.7 | 205.01 | 926738 |
| 1730500500 | 205.62 | -0.19 | -0.09 | 205.95 | 207.11 | 204.88 | 1099835 |
| 1730414100 | 205.81 | -2.04 | -0.98 | 207.46 | 208 | 205.648 | 1165196 |
| 1730327700 | 207.85 | -1.29 | -0.62 | 209.08 | 209.33 | 207.38 | 885533 |
| 1730241300 | 209.14 | 0.55 | 0.26 | 208.18 | 209.835 | 206.99 | 1286007 |
| 1730154900 | 208.59 | 1.18 | 0.57 | 208.54 | 209.49 | 207.77 | 960873 |
| 1729895700 | 207.41 | -1.72 | -0.82 | 210.14 | 210.95 | 207.2 | 1241803 |
| 1729809300 | 209.13 | -0.58 | -0.28 | 210.13 | 210.77 | 208.36 | 898082 |
| 1729722900 | 209.71 | -1.83 | -0.87 | 209.16 | 211.47 | 209.16 | 839165 |
| 1729636500 | 211.54 | -0.01 | -0.00 | 210.07 | 212.76 | 209.72 | 1053540 |
| 1729550100 | 211.55 | -2.47 | -1.15 | 212.9 | 213.55 | 210.861 | 824434 |
| 1729290900 | 214.02 | 0.2 | 0.09 | 213.91 | 214.2 | 212.83 | 1247971 |
| 1729204500 | 213.82 | 0.89 | 0.42 | 214.77 | 215.37 | 212.767 | 1156902 |
| 1729118100 | 212.93 | 2.23 | 1.06 | 210.82 | 213.4 | 210.82 | 1140888 |
| 1729031700 | 210.7 | -0.8 | -0.38 | 212.25 | 213.05 | 210.0259 | 1318127 |
| 1728945300 | 211.5 | 3.45 | 1.66 | 208.51 | 212.22 | 208.25 | 944792 |
| 1728686100 | 208.05 | 1.92 | 0.93 | 207.4 | 208.05 | 206.19 | 1347619 |
| 1728599700 | 206.13 | -3.01 | -1.44 | 208.61 | 209.27 | 205.61 | 1015326 |
| 1728513300 | 209.14 | 2.12 | 1.02 | 207 | 209.308 | 206.51 | 977002 |
| 1728426900 | 207.02 | 2.55 | 1.25 | 206 | 207.33 | 205.4602 | 1050969 |
| 1728340500 | 204.47 | -0.44 | -0.21 | 203 | 206.01 | 202.8 | 1258972 |
| 1728081300 | 204.91 | 0.36 | 0.18 | 205.74 | 206.115 | 202.84 | 1747386 |
| 1727994900 | 204.55 | -0.75 | -0.37 | 204.39 | 204.91 | 203.14 | 1389935 |
| 1727908500 | 205.3 | 1.44 | 0.71 | 203.5 | 205.5 | 202.3801 | 1114376 |
| 1727822100 | 203.86 | -2.02 | -0.98 | 205.19 | 205.48 | 202.18 | 1518698 |
| 1727735700 | 205.88 | 3.53 | 1.74 | 203.54 | 206.18 | 203.3 | 1819829 |
| 1727476500 | 202.35 | -4.66 | -2.25 | 207.7 | 208 | 202.31 | 2331799 |
| 1727390100 | 207.01 | -0.2 | -0.10 | 208.82 | 211.57 | 206.48 | 2056526 |
| 1727303700 | 207.21 | 2.36 | 1.15 | 208.5 | 209.59 | 204.16 | 1942792 |
| 1727217300 | 204.85 | 0.86 | 0.42 | 204 | 205.63 | 202.46 | 1685477 |
| 1727130900 | 203.99 | -0.17 | -0.08 | 204.745 | 204.78 | 203.05 | 1239221 |
| 1726871700 | 204.16 | 0.42 | 0.21 | 203.79 | 204.7 | 202.65 | 3160305 |
| 1726785300 | 203.74 | 2.36 | 1.17 | 204.97 | 205.01 | 202.3 | 1243646 |
| 1726698900 | 201.38 | -2.39 | -1.17 | 203.95 | 204.775 | 201.04 | 1334259 |
| 1726612500 | 203.77 | -1.18 | -0.58 | 205.53 | 206.86 | 203.37 | 1194892 |
| 1726526100 | 204.95 | -2.82 | -1.36 | 208.05 | 208.69 | 204.29 | 1116349 |
| 1726266900 | 207.77 | 1.75 | 0.85 | 205.92 | 209.115 | 205.34 | 1028588 |
| 1726180500 | 206.02 | 1.06 | 0.52 | 205.6 | 207.49 | 201.92 | 1340420 |
| 1726094100 | 204.9575 | 0.85 | 0.42 | 203.4675 | 205.24 | 198.8425 | 1446500 |
| 1726007700 | 204.105 | 2.92 | 1.45 | 201.755 | 204.4975 | 201.2775 | 1099988 |
| 1725921300 | 201.18 | 5.71 | 2.92 | 196.4175 | 201.77 | 196.4175 | 2057352 |
| 1725662100 | 195.475 | -4.26 | -2.13 | 199.385 | 200.08125 | 194.7225 | 1502924 |
| 1725575700 | 199.73 | -1.47 | -0.73 | 200.0975 | 200.0975 | 196.84 | 1567960 |
| 1725489300 | 201.195 | 1.35 | 0.67 | 200 | 201.44497 | 199.23 | 1051388 |
| 1725402900 | 199.85 | -1.43 | -0.71 | 201.28 | 203.00125 | 198.825 | 1341832 |
| 1725057300 | 201.28 | 1.47 | 0.73 | 200.05 | 201.7525 | 198.84875 | 1580064 |
| 1724970900 | 199.8125 | 0.37 | 0.18 | 200.47 | 201.99525 | 199.35 | 1121884 |
| 1724884500 | 199.4475 | -0.45 | -0.23 | 201.125 | 201.4775 | 198.3225 | 1407920 |
| 1724798100 | 199.8975 | 1.48 | 0.75 | 198.75 | 199.9625 | 198.47625 | 1187044 |
| 1724711700 | 198.415 | 1.29 | 0.65 | 197.615 | 198.705 | 196.8625 | 952708 |
| 1724452500 | 197.125 | 0.97 | 0.49 | 196.5125 | 197.9125 | 196.07 | 1028880 |
| 1724366100 | 196.16 | 0.42 | 0.22 | 195.835 | 197.455 | 194.5175 | 1538480 |
| 1724279700 | 195.7375 | 2.07 | 1.07 | 194.4875 | 195.9925 | 194.18375 | 1630276 |
| 1724193300 | 193.665 | 0.42 | 0.22 | 193 | 194.376 | 191.8725 | 1575664 |
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
