Hot Features
プレミアム
CONMED Corporation (CNMD)
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 | 1.73 | 2.39247683585 | 72.31 | 78 | 71.71 | 430073 | 75.33764604 | CS |
| 4 | 5.27 | 7.66322524357 | 68.77 | 78 | 68.55 | 450631 | 73.53227859 | CS |
| 12 | -0.33 | -0.443727309399 | 74.37 | 78.19 | 61.4462 | 418791 | 70.43781976 | CS |
| 26 | 0.5 | 0.679902094098 | 73.54 | 78.58 | 61.4462 | 419897 | 70.22988299 | CS |
| 52 | -33.78 | -31.3299944352 | 107.82 | 117.27 | 61.05 | 470814 | 78.18219878 | CS |
| 156 | -62.48 | -45.7661881043 | 136.52 | 156.24 | 61.05 | 402368 | 95.9767992 | CS |
| 260 | -26.1 | -26.0635110845 | 100.14 | 159.11 | 37.66 | 364819 | 97.16442354 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 73.16 | -0.73 | -0.99 | 74.24 | 75.96 | 72.85 | 288467 |
| 1732664400 | 73.89 | -3.65 | -4.71 | 76.9 | 77.39 | 73.64 | 404770 |
| 1732578000 | 77.54 | 2.63 | 3.51 | 76.22 | 78 | 74.47 | 631535 |
| 1732318800 | 74.91 | 3.2 | 4.46 | 72.31 | 75.22 | 71.71 | 418779 |
| 1732232400 | 71.71 | 1.02 | 1.44 | 70.97 | 71.88 | 70.0511 | 316200 |
| 1732146000 | 70.69 | -1.06 | -1.48 | 72.1 | 72.1 | 70.27 | 262558 |
| 1732059600 | 71.75 | 0.98 | 1.38 | 70.5 | 72.7 | 69.33 | 285026 |
| 1731973200 | 70.77 | -1.47 | -2.03 | 71.64 | 73.6 | 70.39 | 410711 |
| 1731714000 | 72.24 | 1.05 | 1.47 | 71.6 | 72.93 | 70.01 | 335983 |
| 1731627600 | 71.19 | -4.46 | -5.90 | 75.65 | 76.36 | 71.03 | 473990 |
| 1731541200 | 75.65 | 0.88 | 1.18 | 76.23 | 77.17 | 74.81 | 654874 |
| 1731454800 | 74.77 | -0.09 | -0.12 | 74.65 | 75.304 | 73.46 | 486905 |
| 1731368400 | 74.86 | 1.43 | 1.95 | 73.99 | 76 | 73.7533 | 349887 |
| 1731109200 | 73.43 | -1.33 | -1.78 | 74.84 | 76.78 | 73.2725 | 463819 |
| 1731022800 | 74.76 | -0.88 | -1.16 | 75.81 | 76.59 | 73.73 | 485354 |
| 1730936400 | 75.64 | 1.63 | 2.20 | 77.12 | 77.59 | 74.18 | 650401 |
| 1730850000 | 74.01 | 3.54 | 5.02 | 70.57 | 74.53 | 70.14 | 644273 |
| 1730763600 | 70.47 | 0.07 | 0.10 | 70.94 | 71.75 | 68.55 | 624669 |
| 1730500800 | 70.4 | 2.16 | 3.17 | 68.77 | 71.45 | 68.61 | 455749 |
| 1730414400 | 68.24 | 2.98 | 4.57 | 65.26 | 69.03 | 64.349999 | 794756 |
| 1730328000 | 65.26 | 0.58 | 0.90 | 64.68 | 65.812 | 64.55 | 531967 |
| 1730241600 | 64.68 | 0.92 | 1.44 | 63.12 | 64.98 | 62.97 | 475775 |
| 1730155200 | 63.76 | 1.61 | 2.59 | 62.35 | 63.955 | 62.26 | 332558 |
| 1729896000 | 62.15 | -0.16 | -0.26 | 62.41 | 63.15 | 61.65 | 375739 |
| 1729809600 | 62.31 | 0.01 | 0.02 | 62.51 | 63.625 | 62.01 | 246560 |
| 1729723200 | 62.3 | -0.75 | -1.19 | 62.89 | 62.8994 | 61.71 | 296991 |
| 1729636800 | 63.05 | -0.79 | -1.24 | 64.019999 | 64.019999 | 62.98 | 298992 |
| 1729550400 | 63.84 | -2.54 | -3.83 | 66.22 | 66.22 | 63.72 | 396597 |
| 1729291200 | 66.379999 | 1.66 | 2.56 | 65.3 | 66.61 | 65.11 | 311881 |
| 1729204800 | 64.72 | -0.76 | -1.16 | 65.48 | 66.67 | 64.64 | 317382 |
| 1729118400 | 65.48 | 0.67 | 1.03 | 64.91 | 67.37 | 64.69 | 348354 |
| 1729032000 | 64.81 | 0.22 | 0.34 | 64.34 | 65.629999 | 63.96 | 368516 |
| 1728945600 | 64.59 | 0.57 | 0.89 | 63.99 | 65.132499 | 62.87 | 462821 |
| 1728686400 | 64.019999 | 2.21 | 3.58 | 61.89 | 64.31 | 61.85 | 368792 |
| 1728600000 | 61.81 | -1.17 | -1.86 | 62.54 | 63.14 | 61.4462 | 610719 |
| 1728513600 | 62.98 | -1 | -1.56 | 63.93 | 64.29 | 62.635 | 452804 |
| 1728427200 | 63.98 | -0.07 | -0.11 | 64.019999 | 65.125 | 63.41 | 323981 |
| 1728340800 | 64.05 | -2.54 | -3.81 | 66.29 | 66.51 | 63.56 | 586750 |
| 1728081600 | 66.59 | 0.03 | 0.05 | 68.33 | 69.809 | 65.967299 | 461560 |
| 1727995200 | 66.56 | -0.87 | -1.29 | 66.93 | 67.56 | 66.03 | 380415 |
| 1727908800 | 67.43 | -0.85 | -1.24 | 68.11 | 68.86 | 66.879999 | 355400 |
| 1727822400 | 68.28 | -3.64 | -5.06 | 71.76 | 72.02 | 67.89 | 523707 |
| 1727736000 | 71.92 | -2.84 | -3.80 | 74.61 | 76.25 | 70.84 | 475866 |
| 1727476800 | 74.76 | 0.86 | 1.16 | 75 | 77.27 | 74.545 | 329648 |
| 1727390400 | 73.9 | 0.58 | 0.79 | 74.27 | 74.46 | 73.7 | 350305 |
| 1727304000 | 73.32 | -2.93 | -3.84 | 76.53 | 76.53 | 73.28 | 491198 |
| 1727217600 | 76.25 | 0.75 | 0.99 | 75.3 | 76.94 | 74.91 | 231754 |
| 1727131200 | 75.5 | 0.26 | 0.35 | 75.67 | 76.57 | 75.2 | 241590 |
| 1726872000 | 75.24 | -0.11 | -0.15 | 75.35 | 76.09 | 74.21 | 769478 |
| 1726785600 | 75.35 | -0.66 | -0.87 | 77.5 | 77.5 | 75.02 | 280905 |
| 1726699200 | 76.01 | 1.21 | 1.62 | 74.67 | 77.2 | 74.285 | 248087 |
| 1726612800 | 74.8 | -0.16 | -0.21 | 75.66 | 76.11 | 74.725 | 320463 |
| 1726526400 | 74.96 | -0.44 | -0.58 | 75.4 | 76.38 | 74.65 | 308132 |
| 1726267200 | 75.4 | -1.52 | -1.98 | 77.62 | 78.19 | 75.18 | 514081 |
| 1726180800 | 76.92 | 3.61 | 4.92 | 73.39 | 77.68 | 73.385 | 662747 |
| 1726094400 | 73.31 | 1.27 | 1.76 | 71.61 | 73.5 | 70.09 | 342168 |
| 1726008000 | 72.04 | 0.43 | 0.60 | 71.82 | 72.32 | 70.72 | 195489 |
| 1725921600 | 71.61 | -2.56 | -3.45 | 74.1 | 74.21 | 71.03 | 363144 |
| 1725662400 | 74.17 | -0.14 | -0.19 | 73.95 | 74.97 | 72.29 | 510046 |
| 1725576000 | 74.31 | 2.98 | 4.18 | 71.4 | 74.41 | 70.58 | 550322 |
| 1725489600 | 71.33 | 0.17 | 0.24 | 71.54 | 73.4 | 70.9 | 228681 |
| 1725403200 | 71.16 | -2.06 | -2.81 | 72.75 | 73.7 | 71.12 | 367251 |
| 1725057600 | 73.22 | -0.74 | -1.00 | 74.35 | 74.84 | 71.82 | 410616 |
| 1724971200 | 73.96 | 3.23 | 4.57 | 71.6 | 74.08 | 70.65 | 396580 |
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
