Hot Features
プレミアム
Qwest Corporation (CTDD)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.74 | -4.04371584699 | 18.3 | 18.43 | 17.05 | 49282 | 17.5983095 | CS |
| 4 | -0.86 | -4.66883821933 | 18.42 | 19.1 | 17.05 | 56570 | 18.20877119 | CS |
| 12 | 0.65 | 3.84387936132 | 16.91 | 19.1 | 15.312 | 60210 | 17.62955017 | CS |
| 26 | 6.76 | 62.5925925926 | 10.8 | 19.1 | 9.51 | 79689 | 14.73803914 | CS |
| 52 | 7.45 | 73.6894164194 | 10.11 | 19.1 | 8 | 72253 | 12.7012307 | CS |
| 156 | -7.89 | -31.0019646365 | 25.45 | 25.69 | 8 | 67151 | 15.62954089 | CS |
| 260 | -8.13 | -31.6465550798 | 25.69 | 26.95 | 8 | 59082 | 18.71630492 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 17.56 | 0.11 | 0.63 | 17.33 | 17.74 | 17.33 | 413121 |
| 1734651600 | 17.45 | 0.2 | 1.16 | 16.93 | 17.59 | 16.93 | 72127 |
| 1734565200 | 17.25 | -0.16 | -0.92 | 17.4 | 17.695 | 17.25 | 59897 |
| 1734478800 | 17.41 | -0.58 | -3.22 | 17.93 | 18.43 | 17.2 | 39741 |
| 1734392400 | 17.99 | -0.14 | -0.77 | 18.06 | 18.29 | 17.89 | 49405 |
| 1734133200 | 18.13 | -0.38 | -2.05 | 18.39 | 18.39 | 17.92 | 38516 |
| 1734046800 | 18.51 | 0.02 | 0.11 | 18.49 | 18.6 | 18.3 | 53237 |
| 1733960400 | 18.49 | -0.07 | -0.38 | 18.4 | 18.7099 | 18.4 | 32571 |
| 1733874000 | 18.56 | -0.22 | -1.17 | 18.68 | 18.7804 | 18.5427 | 31989 |
| 1733787600 | 18.78 | -0.03 | -0.16 | 18.79 | 18.81 | 18.5931 | 32805 |
| 1733528400 | 18.81 | 0.04 | 0.21 | 18.75 | 19.1 | 18.62 | 126464 |
| 1733442000 | 18.77 | 0.06 | 0.32 | 18.63 | 18.83 | 18.51 | 42494 |
| 1733355600 | 18.71 | 0.01 | 0.05 | 18.79 | 18.8809 | 18.51 | 27601 |
| 1733269200 | 18.7 | 0.2 | 1.08 | 18.49 | 18.83 | 18.49 | 41268 |
| 1733182800 | 18.5 | 0.53 | 2.95 | 18 | 18.58 | 18 | 64395 |
| 1732917840 | 17.97 | -0.35 | -1.91 | 18.32 | 18.6739 | 17.97 | 249270 |
| 1732750800 | 18.32 | 0.08 | 0.44 | 18.22 | 18.48 | 18.22 | 26280 |
| 1732664400 | 18.24 | -0.04 | -0.22 | 18.2 | 18.6 | 18.2 | 32343 |
| 1732578000 | 18.28 | 0.18 | 0.99 | 18.14 | 18.66 | 18.14 | 51040 |
| 1732318800 | 18.1 | -0.34 | -1.84 | 18.44 | 18.44 | 17.99 | 26371 |
| 1732232400 | 18.44 | -0.08 | -0.43 | 18.5 | 18.79 | 18.3301 | 76031 |
| 1732146000 | 18.52 | -0.07 | -0.38 | 18.44 | 18.6 | 18.3 | 105993 |
| 1732059600 | 18.59 | -0.11 | -0.59 | 18.5 | 18.7 | 18.3 | 120631 |
| 1731973200 | 18.7 | -0.04 | -0.21 | 18.66 | 18.8 | 18.5156 | 43097 |
| 1731714000 | 18.74 | -0.06 | -0.32 | 18.62 | 18.8093 | 18.57 | 51493 |
| 1731627600 | 18.8 | 0.1 | 0.53 | 18.5001 | 18.96 | 18.5001 | 58442 |
| 1731541200 | 18.7 | 0.12 | 0.65 | 18.59 | 18.88 | 18.58 | 78018 |
| 1731454800 | 18.58 | 0.03 | 0.16 | 18.55 | 18.67 | 18.25 | 62324 |
| 1731368400 | 18.55 | -0.19 | -1.01 | 18.67 | 18.98 | 18.21 | 36993 |
| 1731109200 | 18.74 | 0.58 | 3.22 | 18.15 | 18.95 | 18.15 | 62682 |
| 1731022800 | 18.155 | -0.04 | -0.19 | 18.3 | 18.3 | 17.97 | 63026 |
| 1730936400 | 18.19 | 0.7 | 4.00 | 17.25 | 18.46 | 17.25 | 116639 |
| 1730850000 | 17.49 | 0.34 | 1.98 | 17.34 | 17.5 | 17.1 | 63216 |
| 1730763600 | 17.15 | 1 | 6.19 | 16.149999 | 17.41 | 16.149999 | 39215 |
| 1730500800 | 16.149999 | 0.04 | 0.25 | 16.2 | 16.6097 | 16.12 | 38644 |
| 1730414400 | 16.11 | -0.56 | -3.36 | 16.579999 | 16.67 | 16 | 92160 |
| 1730328000 | 16.67 | -0.22 | -1.30 | 16.9 | 17.2074 | 16.5 | 22264 |
| 1730241600 | 16.89 | -0.33 | -1.92 | 17.03 | 17.2196 | 16.739999 | 36829 |
| 1730155200 | 17.22 | -0.4 | -2.27 | 17.62 | 17.65 | 16.85 | 45589 |
| 1729896000 | 17.62 | 0.35 | 2.03 | 17.28 | 17.69 | 17.28 | 29383 |
| 1729809600 | 17.27 | -0.33 | -1.88 | 17.6 | 17.6 | 17.25 | 42187 |
| 1729723200 | 17.6 | -0.12 | -0.68 | 17.63 | 17.7 | 17.4 | 107102 |
| 1729636800 | 17.72 | -0.12 | -0.67 | 17.78 | 17.94 | 17.55 | 42505 |
| 1729550400 | 17.84 | 0.63 | 3.66 | 17.63 | 17.98 | 17.63 | 105004 |
| 1729291200 | 17.21 | -0.19 | -1.09 | 17.36 | 17.6 | 17.21 | 39710 |
| 1729204800 | 17.4 | -0.12 | -0.68 | 17.46 | 17.47 | 17.34 | 17518 |
| 1729118400 | 17.52 | 0.32 | 1.86 | 17.23 | 17.67 | 17.13 | 37811 |
| 1729032000 | 17.2 | 0.02 | 0.15 | 17.16 | 17.45 | 17.0801 | 47985 |
| 1728945600 | 17.175 | 0.04 | 0.20 | 17.1 | 17.2 | 16.89 | 27133 |
| 1728686400 | 17.14 | 0.2 | 1.18 | 16.87 | 17.14 | 16.64 | 34179 |
| 1728600000 | 16.94 | -0.22 | -1.28 | 16.98 | 17.01 | 16.82 | 18956 |
| 1728513600 | 17.16 | 1.19 | 7.45 | 15.95 | 17.16 | 15.95 | 51469 |
| 1728427200 | 15.97 | 0.27 | 1.72 | 15.6 | 16.09 | 15.55 | 46580 |
| 1728340800 | 15.7 | -0.64 | -3.92 | 16.059999 | 16.2 | 15.7 | 37245 |
| 1728081600 | 16.34 | -0.11 | -0.67 | 16.44 | 16.44 | 16.02 | 23038 |
| 1727995200 | 16.45 | 0.71 | 4.51 | 15.74 | 16.5 | 15.7 | 58072 |
| 1727908800 | 15.74 | -0.51 | -3.14 | 16.3 | 16.469999 | 15.312 | 97361 |
| 1727822400 | 16.25 | 0.14 | 0.87 | 16.2 | 16.469999 | 15.39 | 158404 |
| 1727736000 | 16.11 | -0.73 | -4.33 | 16.8 | 16.85 | 16.11 | 235444 |
| 1727476800 | 16.84 | -0.08 | -0.47 | 16.91 | 16.95 | 16.79 | 38148 |
| 1727390400 | 16.92 | -0.2 | -1.17 | 17.05 | 17.15 | 16.91 | 49548 |
| 1727304000 | 17.12 | -0.04 | -0.23 | 17.06 | 17.165 | 17.04 | 25965 |
| 1727217600 | 17.16 | 0.02 | 0.12 | 17.2 | 17.2 | 17 | 108250 |
| 1727131200 | 17.14 | 0.04 | 0.23 | 17.02 | 17.2 | 17.02 | 94966 |
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
