Hot Features
プレミアム
Corpay Inc (CPAY)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.17 | -5.01933701657 | 362 | 362.28 | 338.16 | 395061 | 347.58321021 | CS |
| 4 | -33.295 | -8.82863771959 | 377.125 | 384.8 | 338.16 | 424352 | 366.05182194 | CS |
| 12 | 35.27 | 11.430515945 | 308.56 | 384.8 | 306.24 | 489434 | 351.31839945 | CS |
| 26 | 89.42 | 35.1479894658 | 254.41 | 384.8 | 253.83 | 474871 | 318.4022441 | CS |
| 52 | 23.89 | 7.4670250672 | 319.94 | 384.8 | 247.1 | 471370 | 308.01166778 | CS |
| 156 | 23.89 | 7.4670250672 | 319.94 | 384.8 | 247.1 | 471370 | 308.01166778 | CS |
| 260 | 23.89 | 7.4670250672 | 319.94 | 384.8 | 247.1 | 471370 | 308.01166778 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 343.83 | 4.74 | 1.40 | 335.88 | 345.93 | 334.7 | 931309 |
| 1734651600 | 339.09 | -0.08 | -0.02 | 341.06 | 345 | 338.16 | 488922 |
| 1734565200 | 339.17 | -12.93 | -3.67 | 352.12 | 354.8 | 338.84 | 470554 |
| 1734478800 | 352.1 | -5.62 | -1.57 | 356.49 | 359.19 | 351.95 | 380386 |
| 1734392400 | 357.72 | 0.65 | 0.18 | 358.02 | 361.43 | 356.57 | 418779 |
| 1734133200 | 357.07 | -4.48 | -1.24 | 362.56 | 362.56 | 356.565 | 230780 |
| 1734046800 | 361.55 | -3.45 | -0.95 | 365.51 | 368.1 | 360.93 | 330126 |
| 1733960400 | 365 | 7.76 | 2.17 | 361.51 | 365.45 | 359.325 | 466734 |
| 1733874000 | 357.24 | -4.48 | -1.24 | 361.72 | 362.235 | 356.09 | 534858 |
| 1733787600 | 361.72 | -4.04 | -1.10 | 366.34 | 371 | 360.88 | 612675 |
| 1733528400 | 365.76 | -1.82 | -0.50 | 367.75 | 370.805 | 365.34 | 322004 |
| 1733442000 | 367.58 | -3.42 | -0.92 | 371 | 373.94 | 366.42 | 436786 |
| 1733355600 | 371 | -3.58 | -0.96 | 374.27 | 374.62 | 368.315 | 391337 |
| 1733269200 | 374.58 | -8.41 | -2.20 | 381.66 | 382.99 | 372.78 | 527198 |
| 1733182800 | 382.99 | 1.81 | 0.47 | 381.72 | 384.8 | 378.16 | 702611 |
| 1732917840 | 381.18 | 0.56 | 0.15 | 380.88 | 382.32 | 378.56 | 212465 |
| 1732750800 | 380.62 | -1.52 | -0.40 | 380.91 | 384.365 | 379.605 | 455639 |
| 1732664400 | 382.14 | 0.6 | 0.16 | 377.33 | 382.48 | 376.6 | 324161 |
| 1732578000 | 381.54 | 1.67 | 0.44 | 382.42 | 384.44 | 376.86 | 514924 |
| 1732318800 | 379.87 | 4.41 | 1.17 | 375.19 | 380 | 375.19 | 299933 |
| 1732232400 | 375.46 | 6.22 | 1.68 | 368.97 | 377.97 | 367.39 | 418792 |
| 1732146000 | 369.24 | 1.05 | 0.29 | 368.79 | 370.52 | 366.37 | 283389 |
| 1732059600 | 368.19 | 3.62 | 0.99 | 358.79 | 368.34 | 357.72 | 519344 |
| 1731973200 | 364.57 | 1.21 | 0.33 | 363.46 | 366.97 | 360.675 | 566520 |
| 1731714000 | 363.36 | -6.92 | -1.87 | 368.73 | 371.17 | 362.82 | 564439 |
| 1731627600 | 370.28 | -0.49 | -0.13 | 371.43 | 373.36 | 367.31 | 405106 |
| 1731541200 | 370.77 | -3.71 | -0.99 | 374.48 | 375.98 | 369.84 | 504748 |
| 1731454800 | 374.48 | 1.33 | 0.36 | 376.77 | 376.77 | 368.43 | 609627 |
| 1731368400 | 373.15 | 7.14 | 1.95 | 372.1 | 375.23 | 366.08 | 784778 |
| 1731109200 | 366.01 | 19.51 | 5.63 | 355.86 | 375.345 | 353.22 | 1210700 |
| 1731022800 | 346.5 | -2.47 | -0.71 | 347.18 | 348.71 | 343.34 | 587389 |
| 1730936400 | 348.97 | 18.16 | 5.49 | 355 | 355 | 340.33 | 857797 |
| 1730850000 | 330.81 | 1.14 | 0.35 | 328.7 | 331.235 | 328.08999 | 312808 |
| 1730763600 | 329.67 | -0.14 | -0.04 | 330.63 | 333.54 | 328.7035 | 331920 |
| 1730500800 | 329.81 | 0.09 | 0.03 | 329.36 | 333.1 | 329.04 | 426181 |
| 1730414400 | 329.72 | -2.16 | -0.65 | 331.37 | 335.89 | 329.43 | 547628 |
| 1730328000 | 331.88 | -0.14 | -0.04 | 332.73 | 335.75 | 331.51 | 537170 |
| 1730241600 | 332.02 | -6.9 | -2.04 | 338.92 | 339.89 | 331.01 | 659287 |
| 1730155200 | 338.92 | -1.8 | -0.53 | 349.14 | 353.1936 | 334.17 | 1192248 |
| 1729896000 | 340.72 | -3.17 | -0.92 | 344.95 | 346.29 | 338.43 | 306895 |
| 1729809600 | 343.89 | -10.49 | -2.96 | 351.09 | 353.89 | 342.83 | 658738 |
| 1729723200 | 354.38 | 5.41 | 1.55 | 348 | 354.95 | 346.61 | 426135 |
| 1729636800 | 348.97 | 0.18 | 0.05 | 348.68 | 350.09 | 344.67 | 341802 |
| 1729550400 | 348.79 | -4.72 | -1.34 | 353.5 | 353.88 | 348.34 | 374750 |
| 1729291200 | 353.51 | 3.1 | 0.88 | 353.15 | 355.47 | 349.82 | 433688 |
| 1729204800 | 350.41 | 5.49 | 1.59 | 347.91 | 351.12 | 346.05 | 586894 |
| 1729118400 | 344.92 | 2.38 | 0.69 | 342 | 348.28 | 341.57 | 514685 |
| 1729032000 | 342.54 | 3.67 | 1.08 | 340.56 | 343.86 | 337.2841 | 431406 |
| 1728945600 | 338.87 | -0.45 | -0.13 | 340.34 | 343.83 | 338.76 | 230142 |
| 1728686400 | 339.32 | 3.45 | 1.03 | 337.76 | 342.95 | 337.51 | 278160 |
| 1728600000 | 335.87 | 1.77 | 0.53 | 336.07 | 338.15 | 333.875 | 279983 |
| 1728513600 | 334.1 | -2.96 | -0.88 | 335.76 | 337.5 | 331.45999 | 424536 |
| 1728427200 | 337.06 | 4.04 | 1.21 | 334.41 | 339.93 | 333.57 | 719824 |
| 1728340800 | 333.02 | 2.02 | 0.61 | 330.01 | 333.33999 | 327.94 | 475868 |
| 1728081600 | 331 | 12.05 | 3.78 | 323.27 | 331.1 | 321 | 1216307 |
| 1727995200 | 318.95 | 2.3 | 0.73 | 316.54 | 321.77999 | 314.35 | 581706 |
| 1727908800 | 316.64999 | 1.8 | 0.57 | 313.68 | 316.67 | 311.1701 | 371732 |
| 1727822400 | 314.85 | 2.09 | 0.67 | 313.23 | 318.04 | 308.64 | 410995 |
| 1727736000 | 312.76 | 1.52 | 0.49 | 310.12 | 312.95999 | 308.41 | 334533 |
| 1727476800 | 311.24 | 4.67 | 1.52 | 308.56 | 311.70999 | 306.24 | 279911 |
| 1727390400 | 306.57 | 1.85 | 0.61 | 305 | 306.95 | 302.955 | 444153 |
| 1727304000 | 304.72 | -3.95 | -1.28 | 308.67 | 308.67 | 302.4313 | 324552 |
| 1727217600 | 308.67 | -3.19 | -1.02 | 311.83999 | 313.23 | 308.07 | 376386 |
| 1727131200 | 311.86 | 4.65 | 1.51 | 308.33999 | 312.935 | 307.38 | 356412 |
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
