Hot Features
プレミアム
Cato Corp (CATO)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3365 | -9.54203884872 | 3.5265 | 3.6 | 3.02 | 481409 | 3.27548501 | CS |
| 4 | -3.14 | -49.6050552923 | 6.33 | 6.6094 | 3.02 | 195378 | 3.93239966 | CS |
| 12 | -1.56 | -32.8421052632 | 4.75 | 6.7 | 3.02 | 125283 | 4.66381819 | CS |
| 26 | -2.93 | -47.8758169935 | 6.12 | 6.7 | 3.02 | 105317 | 4.9837783 | CS |
| 52 | -3.92 | -55.1336146273 | 7.11 | 7.7999 | 3.02 | 105949 | 5.50163091 | CS |
| 156 | -13.11 | -80.4294478528 | 16.3 | 18.1 | 3.02 | 113747 | 9.27657382 | CS |
| 260 | -15.99 | -83.3680917623 | 19.18 | 19.89 | 3.02 | 147275 | 10.45893625 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.19 | 0 | 0.00 | 3.15 | 3.34 | 3.13 | 345318 |
| 1732750800 | 3.19 | -0.22 | -6.45 | 3.34 | 3.372 | 3.02 | 827312 |
| 1732664400 | 3.41 | 0 | 0.00 | 3.4 | 3.5545 | 3.25 | 362225 |
| 1732578000 | 3.41 | -0.22 | -6.06 | 3.5326 | 3.6 | 3.2253 | 379795 |
| 1732318800 | 3.63 | -1.33 | -26.81 | 4.3 | 4.3 | 3.3501 | 952823 |
| 1732232400 | 4.96 | -1.12 | -18.42 | 5.33 | 5.35 | 4.73 | 211125 |
| 1732146000 | 6.08 | -0.1 | -1.62 | 6.19 | 6.3 | 6.03 | 36209 |
| 1732059600 | 6.18 | 0.33 | 5.64 | 5.9 | 6.21 | 5.73 | 61313 |
| 1731973200 | 5.85 | 0.06 | 1.04 | 5.79 | 6 | 5.765 | 56514 |
| 1731714000 | 5.79 | -0.24 | -3.98 | 6.0199999 | 6.0199999 | 5.765 | 33264 |
| 1731627600 | 6.03 | 0.13 | 2.20 | 6.015 | 6.0599999 | 5.9 | 29570 |
| 1731541200 | 5.9 | 0 | 0.00 | 5.9023 | 6.1449999 | 5.88 | 28459 |
| 1731454800 | 5.9 | -0.17 | -2.80 | 6.11 | 6.13 | 5.86 | 48253 |
| 1731368400 | 6.07 | -0.13 | -2.10 | 6.1777 | 6.36 | 6.0599999 | 64236 |
| 1731109200 | 6.2 | -0.11 | -1.74 | 6.3 | 6.45 | 6.07 | 54722 |
| 1731022800 | 6.3099999 | -0.03 | -0.47 | 6.41 | 6.42 | 6.3099999 | 26470 |
| 1730936400 | 6.34 | 0.07 | 1.12 | 6.5397999 | 6.6094 | 6.3 | 53320 |
| 1730850000 | 6.2699999 | 0.18 | 2.96 | 6.11 | 6.32 | 6.09 | 51142 |
| 1730763600 | 6.09 | -0.24 | -3.79 | 6.33 | 6.58 | 6.09 | 65588 |
| 1730500800 | 6.33 | -0.2 | -3.06 | 6.54 | 6.5765 | 6.29 | 63587 |
| 1730414400 | 6.53 | 0.31 | 4.98 | 6.2699999 | 6.65 | 6.11 | 81760 |
| 1730328000 | 6.22 | -0.35 | -5.33 | 6.606974 | 6.6296 | 6.2 | 76597 |
| 1730241600 | 6.57 | 0.35 | 5.63 | 6.1449999 | 6.7 | 6.1407999 | 259264 |
| 1730155200 | 6.22 | 0.36 | 6.14 | 5.88 | 6.35 | 5.865 | 309968 |
| 1729896000 | 5.86 | 0.04 | 0.69 | 5.78 | 5.91 | 5.674 | 54106 |
| 1729809600 | 5.82 | 0.25 | 4.49 | 5.53 | 5.84 | 5.48 | 91051 |
| 1729723200 | 5.57 | 0.03 | 0.54 | 5.5 | 5.57 | 5.28 | 41092 |
| 1729636800 | 5.54 | -0.08 | -1.42 | 5.572 | 5.68 | 5.51 | 67179 |
| 1729550400 | 5.62 | -0.14 | -2.43 | 5.8099999 | 5.9 | 5.58 | 51635 |
| 1729291200 | 5.76 | 0.21 | 3.78 | 5.57 | 5.83 | 5.5 | 96117 |
| 1729204800 | 5.55 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.5001 | 29714 |
| 1729118400 | 5.53 | 0.09 | 1.65 | 5.45 | 5.55 | 5.45 | 21463 |
| 1729032000 | 5.44 | -0.08 | -1.45 | 5.51 | 5.545 | 5.43 | 23130 |
| 1728945600 | 5.5199999 | -0.1 | -1.78 | 5.6 | 5.68 | 5.485 | 27454 |
| 1728686400 | 5.62 | -0.24 | -4.10 | 5.92 | 5.93 | 5.58 | 44629 |
| 1728600000 | 5.86 | 0.14 | 2.45 | 5.73 | 6 | 5.73 | 149041 |
| 1728513600 | 5.72 | 0.14 | 2.51 | 5.59 | 5.8699 | 5.51 | 306387 |
| 1728427200 | 5.58 | 0.37 | 7.10 | 5.12 | 5.74 | 5.11 | 183604 |
| 1728340800 | 5.21 | 0.24 | 4.83 | 4.98 | 5.38 | 4.98 | 129077 |
| 1728081600 | 4.97 | 0.02 | 0.40 | 4.985 | 5.07 | 4.97 | 34148 |
| 1727995200 | 4.95 | -0.01 | -0.20 | 4.93 | 5.01 | 4.9 | 44438 |
| 1727908800 | 4.96 | 0.1 | 2.06 | 4.9099 | 4.9999 | 4.845 | 81212 |
| 1727822400 | 4.86 | -0.13 | -2.61 | 4.97 | 4.99 | 4.78 | 65792 |
| 1727735520 | 4.99 | -0.29 | -5.49 | 5.2699999 | 5.2699999 | 4.9 | 72641 |
| 1727476800 | 5.28 | 0.57 | 12.10 | 4.76 | 5.38 | 4.76 | 221945 |
| 1727390400 | 4.71 | 0.08 | 1.73 | 4.63 | 4.75 | 4.63 | 21700 |
| 1727304000 | 4.63 | -0.01 | -0.22 | 4.66 | 4.69 | 4.62 | 26165 |
| 1727217600 | 4.64 | 0.04 | 0.87 | 4.64 | 4.7 | 4.625 | 34326 |
| 1727131200 | 4.6 | 0.05 | 1.10 | 4.5599999 | 4.6002 | 4.55 | 30476 |
| 1726872000 | 4.55 | -0.07 | -1.52 | 4.57 | 4.6272 | 4.55 | 84032 |
| 1726785600 | 4.62 | 0.15 | 3.36 | 4.5 | 4.63 | 4.5 | 40454 |
| 1726699200 | 4.47 | -0.13 | -2.83 | 4.617632 | 4.66 | 4.47 | 89632 |
| 1726612800 | 4.6 | 0.09 | 2.00 | 4.5199999 | 4.63 | 4.5 | 40539 |
| 1726526400 | 4.51 | -0.08 | -1.74 | 4.43 | 4.54 | 4.43 | 78879 |
| 1726267200 | 4.59 | 0.18 | 4.08 | 4.555 | 4.65 | 4.53 | 103858 |
| 1726180800 | 4.41 | 0.06 | 1.38 | 4.34 | 4.53 | 4.33 | 74454 |
| 1726094400 | 4.35 | -0.06 | -1.36 | 4.41 | 4.43 | 4.2699999 | 95370 |
| 1726008000 | 4.41 | -0.11 | -2.43 | 4.54 | 4.54 | 4.38 | 91219 |
| 1725921600 | 4.5199999 | -0.24 | -5.04 | 4.75 | 4.76 | 4.48 | 208544 |
| 1725662400 | 4.76 | -0.01 | -0.21 | 4.82 | 4.85 | 4.75 | 39976 |
| 1725576000 | 4.7699999 | -0.12 | -2.45 | 4.955 | 4.955 | 4.75 | 146451 |
| 1725489600 | 4.89 | 0.01 | 0.20 | 4.88 | 5.01 | 4.82 | 61209 |
| 1725403200 | 4.88 | 0.01 | 0.21 | 4.94 | 4.9438 | 4.85 | 47948 |
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
