![CNA Financial Corporation](/common/images/company/NY_CNA.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.98 | -1.97461212976 | 49.63 | 51.34 | 47.025 | 461137 | 49.11887396 | CS |
4 | 0.02 | 0.0411268764137 | 48.63 | 51.34 | 47.025 | 287342 | 49.13112006 | CS |
12 | -0.615 | -1.24835075611 | 49.265 | 51.42 | 45.71 | 259974 | 48.75828955 | CS |
26 | 0.5 | 1.03842159917 | 48.15 | 52.36 | 45.71 | 284185 | 49.02976384 | CS |
52 | 2.54 | 5.50856647148 | 46.11 | 52.36 | 42.33 | 273494 | 47.33514487 | CS |
156 | 1.02 | 2.14150745329 | 47.63 | 52.36 | 35.9 | 225748 | 43.8657512 | CS |
260 | -1.59 | -3.1648089172 | 50.24 | 52.36 | 25 | 227392 | 41.39217557 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 48.65 | -0.71 | -1.44 | 49.26 | 49.5199 | 48.565 | 351160 |
1739490000 | 49.36 | 0.75 | 1.54 | 48.6 | 49.569 | 48.5 | 353116 |
1739403600 | 48.61 | -0.36 | -0.74 | 49.16 | 49.16 | 48.2 | 424722 |
1739317200 | 48.97 | -0.62 | -1.25 | 49.1 | 49.47 | 47.025 | 590292 |
1739230800 | 49.59 | 0.58 | 1.18 | 49.33 | 51.34 | 49.02 | 553343 |
1738971600 | 49.01 | -0.64 | -1.29 | 49.63 | 49.72 | 48.93 | 393217 |
1738885200 | 49.65 | 0.82 | 1.68 | 49.18 | 49.75 | 48.91 | 206301 |
1738798800 | 48.83 | 0.14 | 0.29 | 48.95 | 49.045 | 48.43 | 281709 |
1738712400 | 48.69 | -0.16 | -0.33 | 48.94 | 49.25 | 48.67 | 179842 |
1738626000 | 48.85 | -0.21 | -0.43 | 48.33 | 49.01 | 47.99 | 207791 |
1738366800 | 49.06 | -0.38 | -0.77 | 49.275 | 49.495 | 48.78 | 173068 |
1738280400 | 49.44 | -0.33 | -0.66 | 50.12 | 50.12 | 49.15 | 198410 |
1738194000 | 49.77 | 0.33 | 0.67 | 49.22 | 50.03 | 49.22 | 380909 |
1738107600 | 49.44 | -0.7 | -1.40 | 49.94 | 50.3 | 49.15 | 149366 |
1738021200 | 50.14 | 1.43 | 2.94 | 48.98 | 50.34 | 48.98 | 238036 |
1737762000 | 48.71 | 0.55 | 1.14 | 47.77 | 48.73 | 47.77 | 236014 |
1737675600 | 48.16 | 0 | 0.00 | 48.16 | 48.16 | 48.16 | 0 |
1737589200 | 48.16 | -0.64 | -1.31 | 48.98 | 49.11 | 48.1 | 226932 |
1737502800 | 48.8 | -0.06 | -0.12 | 48.98 | 49.4 | 48.75 | 170891 |
1737157200 | 48.86 | 0.1 | 0.21 | 48.63 | 49.08 | 48.63 | 221013 |
1737070800 | 48.76 | 0.69 | 1.44 | 48.12 | 48.88 | 48.015 | 150150 |
1736984400 | 48.07 | 0.74 | 1.56 | 48.07 | 48.44 | 47.77 | 148978 |
1736898000 | 47.33 | 1.06 | 2.29 | 46.39 | 47.465 | 46.103 | 253951 |
1736811600 | 46.27 | 0.41 | 0.89 | 45.76 | 46.475 | 45.76 | 230526 |
1736552400 | 45.86 | -1.66 | -3.49 | 46.94 | 47.14 | 45.71 | 344620 |
1736379600 | 47.52 | 0.09 | 0.19 | 47.4 | 47.54 | 46.92 | 165746 |
1736293200 | 47.43 | 0.43 | 0.91 | 47.15 | 47.6 | 46.95 | 205009 |
1736206800 | 47 | -0.81 | -1.69 | 47.71 | 48.08 | 46.86 | 294823 |
1735947600 | 47.81 | -0.21 | -0.44 | 48.18 | 48.5499 | 47.73 | 231736 |
1735861200 | 48.02 | -0.35 | -0.72 | 48.52 | 48.76 | 47.96 | 183585 |
1735688400 | 48.37 | 0.09 | 0.19 | 48.38 | 48.785 | 48.24 | 131889 |
1735602000 | 48.28 | -0.12 | -0.25 | 48.17 | 48.39 | 47.74 | 177191 |
1735342800 | 48.4 | -0.53 | -1.08 | 48.55 | 49.1238 | 48.255 | 159778 |
1735256400 | 48.93 | 0.31 | 0.64 | 48.5 | 48.93 | 48.45 | 335900 |
1735077840 | 48.62 | 0.38 | 0.79 | 48.32 | 48.66 | 48.19 | 65138 |
1734997200 | 48.24 | 0.03 | 0.06 | 47.84 | 48.44 | 47.69 | 184546 |
1734738000 | 48.21 | 0.55 | 1.15 | 47.38 | 48.59 | 47.38 | 351548 |
1734651600 | 47.66 | 0.54 | 1.15 | 47.18 | 48.06 | 47.11 | 224651 |
1734565200 | 47.12 | -1.28 | -2.64 | 48.23 | 48.63 | 47.05 | 214910 |
1734478800 | 48.4 | -0.25 | -0.51 | 48.49 | 48.65 | 48.0681 | 185470 |
1734392400 | 48.65 | -0.2 | -0.41 | 48.99 | 48.99 | 48.51 | 182757 |
1734133200 | 48.85 | 0.54 | 1.12 | 48.5 | 49.079 | 48.4 | 324973 |
1734046800 | 48.31 | -0.08 | -0.17 | 48.49 | 49.15 | 48.29 | 283042 |
1733960400 | 48.39 | 0.09 | 0.19 | 48.27 | 48.72 | 47.945 | 953491 |
1733874000 | 48.3 | -0.92 | -1.87 | 49.13 | 49.13 | 48.1 | 373050 |
1733787600 | 49.22 | -0.87 | -1.74 | 50.09 | 50.17 | 49.21 | 214800 |
1733528400 | 50.09 | -0.86 | -1.69 | 50.95 | 51 | 49.95 | 198156 |
1733442000 | 50.95 | 1.15 | 2.31 | 50.02 | 51.42 | 50.02 | 333478 |
1733355600 | 49.8 | 0.38 | 0.77 | 49.29 | 49.84 | 49.22 | 226405 |
1733269200 | 49.42 | -0.4 | -0.80 | 50.01 | 50.1 | 49.31 | 268491 |
1733182800 | 49.82 | -0.62 | -1.23 | 50.16 | 50.16 | 49.67 | 213509 |
1732917840 | 50.44 | 0.17 | 0.34 | 50.27 | 50.57 | 50 | 258763 |
1732750800 | 50.27 | 0.27 | 0.54 | 50.17 | 50.455 | 50.17 | 296698 |
1732664400 | 50 | 0.28 | 0.56 | 49.67 | 50.07 | 49.25 | 181002 |
1732578000 | 49.72 | 0.12 | 0.24 | 49.95 | 50.355 | 49.68 | 188191 |
1732318800 | 49.6 | 0.37 | 0.75 | 49.2 | 49.69 | 49.2 | 188924 |
1732232400 | 49.23 | 0.38 | 0.78 | 49.01 | 49.51 | 48.78 | 174015 |
1732146000 | 48.85 | 0.25 | 0.51 | 48.71 | 48.9 | 48.275 | 185552 |
1732059600 | 48.6 | -0.33 | -0.67 | 48.49 | 48.9 | 47.995 | 221231 |
1731973200 | 48.93 | -0.06 | -0.12 | 48.69 | 49.13 | 48.4101 | 244402 |
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