Hot Features
プレミアム
CNO Financial Group Inc (CNO-A)
NYSE
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 | 1.14 | 6.03493912123 | 18.89 | 20.12 | 18.8 | 1197 | 19.65451502 | CS |
| 4 | 0.65 | 3.35397316821 | 19.38 | 20.22 | 18.8 | 1328 | 19.82871035 | CS |
| 12 | -0.54 | -2.62518230433 | 20.57 | 21.3 | 18.4437 | 3300 | 19.46184141 | CS |
| 26 | -0.14 | -0.694100148736 | 20.17 | 22.22 | 18.4437 | 2791 | 20.36684793 | CS |
| 52 | 3.1 | 18.3106910809 | 16.93 | 22.53 | 16.72 | 4624 | 20.55564066 | CS |
| 156 | -3.12 | -13.4773218143 | 23.15 | 23.5 | 14 | 5354 | 18.6319725 | CS |
| 260 | -6.07 | -23.2567049808 | 26.1 | 27.85 | 14 | 7293 | 22.05621998 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.03 | 0.45 | 2.29 | 19.58 | 20.12 | 19.58 | 641 |
| 1739490000 | 19.5811 | -0.27 | -1.35 | 19.6 | 19.6 | 19.5811 | 1411 |
| 1739403600 | 19.85 | 0.31 | 1.58 | 19.48 | 19.85 | 19.48 | 575 |
| 1739317200 | 19.5404 | 0.06 | 0.29 | 19.48 | 19.89 | 19.48 | 1937 |
| 1739230800 | 19.4845 | -0.4 | -1.99 | 18.8 | 19.6 | 18.8 | 639 |
| 1738971600 | 19.88 | -0.09 | -0.45 | 18.89 | 19.91 | 18.89 | 1423 |
| 1738885200 | 19.97 | 0.17 | 0.86 | 19.81 | 19.97 | 19.67 | 756 |
| 1738798800 | 19.8001 | 0.43 | 2.22 | 19.4 | 19.8903 | 19.4 | 2742 |
| 1738712400 | 19.37 | -0.28 | -1.42 | 19.41 | 19.85 | 19.37 | 1767 |
| 1738626000 | 19.65 | -0.04 | -0.20 | 19.65 | 19.65 | 19.4 | 374 |
| 1738366800 | 19.69 | -0.21 | -1.07 | 19.83 | 19.93 | 19.69 | 1882 |
| 1738280400 | 19.9037 | -0.14 | -0.68 | 19.9179 | 20.11 | 19.89 | 380 |
| 1738194000 | 20.04 | 0.15 | 0.77 | 19.8 | 20.04 | 19.65 | 670 |
| 1738107600 | 19.8877 | -0.33 | -1.64 | 20.01 | 20.06 | 19.8877 | 959 |
| 1738021200 | 20.22 | 0.29 | 1.46 | 19.94 | 20.22 | 19.784 | 4029 |
| 1737762000 | 19.93 | 0 | 0.00 | 19.42 | 19.93 | 19.42 | 151 |
| 1737675600 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1737589200 | 19.93 | -0.06 | -0.30 | 19.59 | 19.99 | 19.49 | 811 |
| 1737502800 | 19.99 | 0.41 | 2.11 | 19.93 | 19.99 | 19.93 | 2681 |
| 1737157200 | 19.5766 | -0.07 | -0.34 | 19.38 | 19.66 | 19.38 | 718 |
| 1737070800 | 19.6436 | 0.52 | 2.73 | 19.21 | 19.6436 | 19.21 | 1229 |
| 1736984400 | 19.1214 | 0.02 | 0.09 | 19.38 | 19.52 | 19.1214 | 372 |
| 1736898000 | 19.1033 | 0.1 | 0.54 | 18.83 | 19.16 | 18.4437 | 5140 |
| 1736811600 | 19 | -0.08 | -0.40 | 18.94 | 19.05 | 18.78 | 2067 |
| 1736552400 | 19.0756 | -0.31 | -1.62 | 19.32 | 19.32 | 18.973 | 2742 |
| 1736379600 | 19.39 | 0.27 | 1.41 | 19.17 | 19.4 | 18.985 | 11135 |
| 1736293200 | 19.12 | -0.32 | -1.65 | 19.07 | 19.25 | 18.98 | 1283 |
| 1736206800 | 19.44 | -0.36 | -1.82 | 19.3302 | 19.44 | 19.3302 | 631 |
| 1735947600 | 19.8 | 0.31 | 1.59 | 19.54 | 19.8 | 19.51 | 1542 |
| 1735861200 | 19.49 | 0.37 | 1.94 | 19.23 | 19.49 | 19.23 | 5854 |
| 1735688400 | 19.12 | -0.19 | -0.98 | 19.23 | 19.46 | 19.05 | 83217 |
| 1735602000 | 19.31 | 0.09 | 0.47 | 19.14 | 19.4 | 19.14 | 461 |
| 1735342800 | 19.22 | -0.32 | -1.64 | 19.59 | 19.63 | 19.22 | 1288 |
| 1735256400 | 19.54 | -0.42 | -2.10 | 20 | 20 | 19.26 | 3416 |
| 1735077840 | 19.96 | -0.05 | -0.25 | 19.66 | 19.96 | 19.41 | 1503 |
| 1734997200 | 20.01 | 0.75 | 3.90 | 19.24 | 20.17 | 19.24 | 1387 |
| 1734738000 | 19.2587 | -0.71 | -3.56 | 19.2587 | 19.2587 | 19.2587 | 197 |
| 1734651600 | 19.97 | 0.28 | 1.40 | 20.4 | 20.4 | 18.87 | 1887 |
| 1734565200 | 19.6937 | 0.09 | 0.48 | 19.6 | 19.82 | 19.6 | 4675 |
| 1734478800 | 19.6 | -0.21 | -1.06 | 19.645 | 19.645 | 19.47 | 1123 |
| 1734392400 | 19.81 | 0.09 | 0.46 | 19.73 | 19.81 | 19.73 | 2717 |
| 1734133200 | 19.72 | -0.11 | -0.55 | 19.82 | 19.82 | 19.69 | 1259 |
| 1734046800 | 19.83 | -0.41 | -2.03 | 19.93 | 20.14 | 19.83 | 3511 |
| 1733960400 | 20.24 | -0.24 | -1.18 | 20.6 | 20.79 | 20.19 | 3088 |
| 1733874000 | 20.4825 | 0.1 | 0.50 | 20.3613 | 20.4825 | 20.3613 | 543 |
| 1733787600 | 20.38 | -0.42 | -2.01 | 20.3775 | 20.62 | 20.3 | 2183 |
| 1733528400 | 20.7973 | 0.37 | 1.80 | 21.1119 | 21.1119 | 20.7973 | 489 |
| 1733442000 | 20.43 | -0.47 | -2.25 | 20.79 | 20.79 | 20.43 | 839 |
| 1733355600 | 20.9 | 0 | 0.00 | 20.96 | 20.96 | 20.9 | 139 |
| 1733269200 | 20.9 | 0 | 0.00 | 20.56 | 20.9 | 20.56 | 31 |
| 1733182800 | 20.9 | -0.03 | -0.14 | 20.96 | 20.96 | 20.9 | 1466 |
| 1732917840 | 20.93 | 0.16 | 0.77 | 20.93 | 20.93 | 20.93 | 120 |
| 1732750800 | 20.77 | 0 | 0.00 | 21.07 | 21.07 | 20.77 | 297 |
| 1732664400 | 20.77 | -0.53 | -2.49 | 21.04 | 21.04 | 20.69 | 458 |
| 1732578000 | 21.3 | 0.72 | 3.50 | 20.89 | 21.3 | 20.89 | 2967 |
| 1732318800 | 20.58 | -0.04 | -0.19 | 20.755 | 20.85 | 20.58 | 1731 |
| 1732232400 | 20.6201 | 0.27 | 1.33 | 20.6201 | 20.65 | 20.6201 | 973 |
| 1732146000 | 20.35 | 0.05 | 0.25 | 20.4196 | 20.45 | 20.35 | 1053 |
| 1732059600 | 20.3 | -0.7 | -3.33 | 20.5099 | 20.5099 | 20.3 | 395 |
| 1731973200 | 21 | 0 | 0.00 | 20.97 | 21.03 | 20.88 | 496 |
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
