
Capital One Financial Corporation (COF-L)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 17.38 | 0.04 | 0.23 | 17.42 | 17.4567 | 17.32 | 58705 |
1740181200 | 17.34 | 0.05 | 0.29 | 17.3 | 17.4699 | 17.3 | 46656 |
1740094800 | 17.29 | -0.01 | -0.06 | 17.39 | 17.39 | 17.28 | 39286 |
1740008400 | 17.3 | -0.06 | -0.35 | 17.42 | 17.4619 | 17.27 | 64747 |
1739922000 | 17.36 | -0.46 | -2.58 | 17.55 | 17.55 | 17.3367 | 27137 |
1739576400 | 17.82 | 0.21 | 1.19 | 17.73 | 17.82 | 17.64 | 37217 |
1739490000 | 17.61 | 0.3 | 1.73 | 17.55 | 17.6221 | 17.5 | 31557 |
1739403600 | 17.31 | -0.15 | -0.86 | 17.23 | 17.3499 | 17.13 | 24424 |
1739317200 | 17.46 | -0.03 | -0.17 | 17.49 | 17.5445 | 17.43 | 30375 |
1739230800 | 17.49 | 0.08 | 0.46 | 17.48 | 17.5937 | 17.48 | 55099 |
1738971600 | 17.41 | -0.21 | -1.16 | 17.56 | 17.59 | 17.37 | 40368 |
1738885200 | 17.6152 | -0.06 | -0.32 | 17.68 | 17.71 | 17.53 | 21923 |
1738798800 | 17.6718 | 0.26 | 1.50 | 17.47 | 17.74 | 17.4601 | 52095 |
1738712400 | 17.41 | 0.08 | 0.46 | 17.25 | 17.45 | 17.22 | 49194 |
1738626000 | 17.33 | -0.13 | -0.74 | 17.37 | 17.51 | 17.3 | 34023 |
1738366800 | 17.46 | -0.28 | -1.58 | 17.725 | 17.7824 | 17.4001 | 44400 |
1738280400 | 17.74 | 0.19 | 1.08 | 17.67 | 17.8199 | 17.67 | 33900 |
1738194000 | 17.55 | -0.16 | -0.90 | 17.82 | 17.8511 | 17.52 | 38121 |
1738107600 | 17.71 | -0.25 | -1.39 | 17.94 | 17.94 | 17.69 | 44377 |
1738021200 | 17.96 | 0.42 | 2.39 | 17.54 | 17.96 | 17.53 | 33690 |
1737762000 | 17.54 | -0.06 | -0.34 | 17.41 | 17.69 | 17.41 | 42973 |
1737675600 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1737589200 | 17.6 | 0.01 | 0.06 | 17.59 | 17.64 | 17.3787 | 29561 |
1737502800 | 17.59 | 0.43 | 2.51 | 17.31 | 17.62 | 17.23 | 58479 |
1737157200 | 17.16 | -0.04 | -0.23 | 17.25 | 17.43 | 17.07 | 64016 |
1737070800 | 17.2 | 0.07 | 0.44 | 17.15 | 17.365 | 17.11 | 42694 |
1736984400 | 17.125 | 0.64 | 3.85 | 17 | 17.23 | 16.93 | 85478 |
1736898000 | 16.489999 | 0.15 | 0.92 | 16.39 | 16.579999 | 16.39 | 69345 |
1736811600 | 16.34 | -0.22 | -1.33 | 16.57 | 16.7 | 16.34 | 61114 |
1736552400 | 16.559999 | -0.45 | -2.65 | 16.8 | 16.9 | 16.54 | 78417 |
1736379600 | 17.01 | 0.01 | 0.05 | 16.97 | 17.15 | 16.78 | 73317 |
1736293200 | 17.0009 | -0.5 | -2.85 | 17.49 | 17.5 | 16.94 | 82198 |
1736206800 | 17.5 | -0.2 | -1.13 | 17.64 | 17.7183 | 17.4536 | 22473 |
1735947600 | 17.7 | 0.31 | 1.78 | 17.48 | 17.76 | 17.45 | 68010 |
1735861200 | 17.39 | 0.5 | 2.96 | 16.95 | 17.4 | 16.92 | 50481 |
1735688400 | 16.89 | 0.06 | 0.36 | 16.78 | 16.96 | 16.67 | 382297 |
1735602000 | 16.83 | 0.31 | 1.88 | 16.5 | 16.85 | 16.41 | 196986 |
1735342800 | 16.52 | 0.07 | 0.43 | 16.39 | 16.57 | 16.3418 | 145883 |
1735256400 | 16.45 | -0.23 | -1.38 | 16.7 | 16.7 | 16.43 | 97233 |
1735077840 | 16.68 | -0.12 | -0.71 | 16.8 | 16.82 | 16.579999 | 31522 |
1734997200 | 16.8 | -0.3 | -1.75 | 17.06 | 17.1099 | 16.781 | 71219 |
1734738000 | 17.1 | 0.21 | 1.25 | 16.93 | 17.2082 | 16.87 | 84483 |
1734651600 | 16.8897 | -0.21 | -1.23 | 17.06 | 17.06 | 16.75 | 113153 |
1734565200 | 17.1 | -0.24 | -1.38 | 17.36 | 17.44 | 17.07 | 71418 |
1734478800 | 17.34 | 0.18 | 1.05 | 17.17 | 17.36 | 17.1 | 71098 |
1734392400 | 17.16 | -0.17 | -0.98 | 17.81 | 17.81 | 17.1 | 68531 |
1734133200 | 17.33 | -0.3 | -1.70 | 17.62 | 17.6667 | 17.23 | 94041 |
1734046800 | 17.63 | -0.29 | -1.62 | 17.92 | 17.96 | 17.63 | 45329 |
1733960400 | 17.92 | -0.02 | -0.11 | 18.03 | 18.1 | 17.9 | 63140 |
1733874000 | 17.94 | 0.02 | 0.11 | 17.94 | 18.041 | 17.82 | 81165 |
1733787600 | 17.92 | -0.03 | -0.17 | 17.9 | 18.04 | 17.82 | 63378 |
1733528400 | 17.95 | -0.13 | -0.72 | 18.15 | 18.15 | 17.95 | 48585 |
1733442000 | 18.08 | -0.04 | -0.22 | 18.18 | 18.22 | 18.07 | 45850 |
1733355600 | 18.12 | -0.17 | -0.93 | 18.21 | 18.3021 | 18.12 | 74846 |
1733269200 | 18.29 | -0.37 | -1.98 | 18.56 | 18.7292 | 18.21 | 53393 |
1733182800 | 18.66 | -0.25 | -1.32 | 18.94 | 19.0099 | 18.6295 | 53441 |
1732917840 | 18.91 | 0.52 | 2.83 | 18.54 | 19.09 | 18.42 | 71848 |
1732750800 | 18.39 | 0.11 | 0.60 | 18.36 | 18.42 | 18.3401 | 36873 |
1732664400 | 18.28 | -0.21 | -1.14 | 18.47 | 18.47 | 18.2 | 51371 |
1732578000 | 18.49 | 0.02 | 0.11 | 18.8 | 18.8 | 18.47 | 103650 |
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