Hot Features
プレミアム
Capital One Financial Corporation (COF-I)
NYSE
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 | -0.56 | -2.81831907398 | 19.87 | 19.9478 | 19 | 227418 | 19.54341446 | DR |
| 4 | -1.03 | -5.06391347099 | 20.34 | 21 | 19 | 154355 | 20.01675327 | DR |
| 12 | -2.68 | -12.1873578899 | 21.99 | 22.04 | 19 | 123784 | 20.62253599 | DR |
| 26 | -0.77 | -3.83466135458 | 20.08 | 22.04 | 19 | 110895 | 20.62362294 | DR |
| 52 | 0.47 | 2.49469214437 | 18.84 | 22.04 | 17.84 | 113423 | 20.26010177 | DR |
| 156 | -6.86 | -26.2132212457 | 26.17 | 26.788 | 15.65 | 141209 | 20.24881092 | DR |
| 260 | -5.93 | -23.4944532488 | 25.24 | 27.41 | 11.51 | 149432 | 22.00485178 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 19.31 | 0.12 | 0.63 | 19.26 | 19.4295 | 19.14 | 153037 |
| 1734651600 | 19.19 | -0.14 | -0.72 | 19.15 | 19.2603 | 19 | 257885 |
| 1734565200 | 19.33 | -0.45 | -2.28 | 19.67 | 19.79 | 19.2903 | 183691 |
| 1734478800 | 19.78 | 0.2 | 1.02 | 19.51 | 19.8 | 19.4 | 399768 |
| 1734392400 | 19.58 | -0.17 | -0.86 | 19.7 | 19.8183 | 19.45 | 190957 |
| 1734133200 | 19.75 | -0.2 | -1.00 | 19.95 | 19.95 | 19.62 | 134674 |
| 1734046800 | 19.95 | -0.2 | -0.99 | 20.15 | 20.15 | 19.8 | 160620 |
| 1733960400 | 20.15 | -0.01 | -0.05 | 20.21 | 20.32 | 20.105 | 115407 |
| 1733874000 | 20.16 | 0.03 | 0.15 | 20.13 | 20.22 | 20.02 | 153878 |
| 1733787600 | 20.13 | 0.09 | 0.45 | 20.05 | 20.2399 | 19.96 | 167133 |
| 1733528400 | 20.04 | -0.15 | -0.74 | 20.49 | 20.49 | 20.04 | 123523 |
| 1733442000 | 20.19 | -0.03 | -0.15 | 20.2 | 20.3286 | 20.16 | 101046 |
| 1733355600 | 20.22 | -0.04 | -0.20 | 20.19 | 20.37 | 20.19 | 113115 |
| 1733269200 | 20.26 | -0.27 | -1.32 | 20.57 | 20.6 | 20.25 | 147667 |
| 1733182800 | 20.53 | -0.46 | -2.19 | 20.99 | 20.99 | 20.48 | 171554 |
| 1732917840 | 20.99 | 0.52 | 2.54 | 20.6 | 21 | 20.52 | 171520 |
| 1732750800 | 20.47 | 0.04 | 0.20 | 20.4 | 20.59 | 20.39 | 90064 |
| 1732664400 | 20.43 | -0.01 | -0.05 | 20.41 | 20.45 | 20.22 | 110354 |
| 1732578000 | 20.44 | 0.05 | 0.25 | 20.56 | 20.7287 | 20.37 | 147551 |
| 1732318800 | 20.39 | 0.09 | 0.44 | 20.38 | 20.47 | 20.3101 | 81139 |
| 1732232400 | 20.3 | 0.21 | 1.05 | 20.09 | 20.4279 | 20.07 | 89571 |
| 1732146000 | 20.09 | -0.1 | -0.50 | 20.17 | 20.19 | 20.05 | 74076 |
| 1732059600 | 20.19 | -0.21 | -1.03 | 20.42 | 20.49 | 20.08 | 139813 |
| 1731973200 | 20.4 | -0.04 | -0.20 | 20.37 | 20.53 | 20.35 | 111686 |
| 1731714000 | 20.44 | -0.1 | -0.49 | 20.54 | 20.54 | 20.32 | 126985 |
| 1731627600 | 20.54 | -0.26 | -1.25 | 20.59 | 20.639 | 20.355 | 258647 |
| 1731541200 | 20.8 | 0.02 | 0.10 | 20.95 | 21.0606 | 20.79 | 160629 |
| 1731454800 | 20.78 | -0.27 | -1.28 | 21.01 | 21.0882 | 20.78 | 167777 |
| 1731368400 | 21.05 | -0.24 | -1.13 | 21.29 | 21.3 | 21 | 118962 |
| 1731109200 | 21.29 | 0.19 | 0.90 | 21.14 | 21.42 | 21.14 | 98919 |
| 1731022800 | 21.1 | 0.14 | 0.67 | 20.97 | 21.16 | 20.87 | 99358 |
| 1730936400 | 20.96 | -0.48 | -2.24 | 21.21 | 21.25 | 20.9 | 96039 |
| 1730850000 | 21.44 | 0.36 | 1.71 | 20.99 | 21.48 | 20.99 | 139477 |
| 1730763600 | 21.08 | 0.48 | 2.33 | 20.75 | 21.09 | 20.6317 | 74478 |
| 1730500800 | 20.6 | -0.11 | -0.53 | 20.87 | 20.93 | 20.5553 | 69751 |
| 1730414400 | 20.71 | -0.23 | -1.10 | 20.94 | 20.94 | 20.69 | 237984 |
| 1730328000 | 20.94 | 0.1 | 0.48 | 20.94 | 21.07 | 20.85 | 57003 |
| 1730241600 | 20.84 | -0.1 | -0.48 | 20.8 | 20.94 | 20.5097 | 95680 |
| 1730155200 | 20.94 | 0.11 | 0.53 | 20.88 | 20.95 | 20.7501 | 66893 |
| 1729896000 | 20.83 | -0.06 | -0.29 | 21 | 21.14 | 20.7964 | 77487 |
| 1729809600 | 20.89 | 0.04 | 0.19 | 20.93 | 21.01 | 20.7133 | 91223 |
| 1729723200 | 20.85 | -0.35 | -1.65 | 21.09 | 21.1999 | 20.83 | 74994 |
| 1729636800 | 21.2 | 0.08 | 0.38 | 21.15 | 21.3399 | 20.92 | 80185 |
| 1729550400 | 21.12 | -0.39 | -1.81 | 21.43 | 21.4595 | 21.06 | 92802 |
| 1729291200 | 21.51 | -0.07 | -0.32 | 21.58 | 21.65 | 21.38 | 83342 |
| 1729204800 | 21.58 | -0.03 | -0.14 | 21.49 | 21.69 | 21.391 | 75625 |
| 1729118400 | 21.61 | -0.02 | -0.09 | 21.75 | 21.75 | 21.55 | 105872 |
| 1729032000 | 21.63 | 0.12 | 0.56 | 21.56 | 21.83 | 21.5 | 162542 |
| 1728945600 | 21.51 | 0.15 | 0.70 | 21.3 | 21.5396 | 21.1 | 73392 |
| 1728686400 | 21.36 | 0.32 | 1.52 | 20.99 | 21.36 | 20.99 | 55277 |
| 1728600000 | 21.04 | -0.04 | -0.19 | 21.09 | 21.11 | 20.95 | 76076 |
| 1728513600 | 21.08 | -0.04 | -0.19 | 21.16 | 21.2555 | 21.0528 | 108535 |
| 1728427200 | 21.12 | 0.12 | 0.57 | 21 | 21.37 | 20.9616 | 129288 |
| 1728340800 | 21 | -0.29 | -1.36 | 21.26 | 21.26 | 20.94 | 127718 |
| 1728081600 | 21.29 | -0.34 | -1.55 | 21.53 | 21.53 | 21.25 | 90225 |
| 1727995200 | 21.625 | 0.07 | 0.35 | 21.54 | 21.72 | 21.53 | 120312 |
| 1727908800 | 21.55 | 0.13 | 0.61 | 21.37 | 21.61 | 21.34 | 81477 |
| 1727822400 | 21.42 | -0.03 | -0.14 | 21.58 | 21.72 | 21.37 | 124454 |
| 1727736000 | 21.45 | -0.44 | -2.01 | 21.81 | 21.9199 | 21.27 | 251259 |
| 1727476800 | 21.89 | 0.03 | 0.14 | 21.99 | 22.04 | 21.81 | 71327 |
| 1727390400 | 21.86 | 0 | 0.00 | 21.91 | 22.03 | 21.7884 | 88000 |
| 1727304000 | 21.86 | 0.01 | 0.05 | 21.77 | 22.03 | 21.77 | 97208 |
| 1727217600 | 21.85 | 0.08 | 0.37 | 21.74 | 21.9 | 21.55 | 92891 |
| 1727131200 | 21.77 | -0.02 | -0.09 | 21.79 | 21.86 | 21.64 | 83868 |
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
