Hot Features
プレミアム
Coterra Energy Inc (CTRA)
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 | -1.62 | -5.59972347045 | 28.93 | 29.205 | 27.251 | 4340855 | 28.838955 | CS |
| 4 | 1.34 | 5.15979976896 | 25.97 | 29.82 | 25.2911 | 7030110 | 28.14948066 | CS |
| 12 | -0.865 | -3.07009760426 | 28.175 | 29.95 | 25.2911 | 6654924 | 28.03724155 | CS |
| 26 | 2.91 | 11.9262295082 | 24.4 | 29.95 | 22.6 | 6122808 | 26.47609514 | CS |
| 52 | -1.09 | -3.83802816901 | 28.4 | 29.95 | 22.3 | 6041171 | 26.27531778 | CS |
| 156 | -0.08 | -0.292077400511 | 27.39 | 36.55 | 22.25 | 7380119 | 26.77038139 | CS |
| 260 | 24.32 | 813.377926421 | 2.99 | 36.55 | 2.395 | 5376176 | 25.88930638 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 28.99 | -0.08 | -0.28 | 28.68 | 29.09 | 28.58 | 4403128 |
| 1743547200 | 29.07 | 0.17 | 0.59 | 28.97 | 29.205 | 28.69 | 4917175 |
| 1743460800 | 28.9 | 0.27 | 0.94 | 28.66 | 29.11 | 28.54 | 4766605 |
| 1743201600 | 28.63 | 0.11 | 0.39 | 28.5 | 28.7207 | 28.2148 | 3067824 |
| 1743115200 | 28.52 | -0.35 | -1.21 | 28.93 | 28.95 | 28.425 | 4549543 |
| 1743028800 | 28.87 | -0.44 | -1.50 | 29.67 | 29.82 | 28.815 | 7677457 |
| 1742942400 | 29.31 | -0.05 | -0.17 | 29.35 | 29.55 | 29.12 | 7229328 |
| 1742856000 | 29.36 | 0.64 | 2.23 | 28.72 | 29.55 | 28.685 | 6177838 |
| 1742596800 | 28.72 | -0.29 | -1.00 | 28.89 | 29.01 | 28.52 | 5182919 |
| 1742510400 | 29.01 | -0.22 | -0.75 | 28.93 | 29.29 | 28.83 | 8875001 |
| 1742424000 | 29.23 | 0.46 | 1.60 | 28.73 | 29.4 | 28.53 | 7603955 |
| 1742337600 | 28.77 | 0.61 | 2.17 | 28.52 | 29.08 | 28.42 | 8083683 |
| 1742251200 | 28.16 | 0.53 | 1.92 | 27.62 | 28.295 | 27.575 | 6436245 |
| 1741992000 | 27.63 | 0.91 | 3.41 | 26.76 | 27.75 | 26.705 | 5672369 |
| 1741905600 | 26.72 | -0.51 | -1.87 | 26.93 | 27.14 | 26.5 | 5356033 |
| 1741819200 | 27.23 | 0.35 | 1.30 | 26.84 | 27.54 | 26.79 | 5870823 |
| 1741732800 | 26.88 | 0.13 | 0.49 | 26.82 | 27.29 | 26.775 | 6705454 |
| 1741646400 | 26.75 | 0.66 | 2.53 | 26.21 | 26.97 | 26.21 | 8628126 |
| 1741390800 | 26.09 | 0.58 | 2.27 | 25.6 | 26.24 | 25.5 | 7421152 |
| 1741304400 | 25.51 | -0.59 | -2.26 | 25.97 | 26.15 | 25.2911 | 6591701 |
| 1741218000 | 26.1 | -0.37 | -1.40 | 26 | 26.27 | 25.54 | 6242463 |
| 1741131600 | 26.47 | 0.19 | 0.72 | 25.99 | 26.97 | 25.47 | 10390608 |
| 1741045200 | 26.28 | -0.71 | -2.63 | 27.18 | 27.35 | 26.02 | 6549016 |
| 1740786000 | 26.99 | 0.59 | 2.23 | 26.375 | 27.01 | 26.1496 | 7043022 |
| 1740699600 | 26.4 | -0.47 | -1.75 | 26.9 | 26.95 | 26.36 | 8703015 |
| 1740613200 | 26.87 | -0.51 | -1.86 | 27.73 | 27.73 | 26.735 | 7538524 |
| 1740526800 | 27.38 | -0.6 | -2.14 | 26.5 | 27.77 | 26.34 | 12763783 |
| 1740440400 | 27.98 | -0.16 | -0.57 | 28.08 | 28.165 | 27.57 | 6186586 |
| 1740181200 | 28.14 | -0.64 | -2.22 | 28.81 | 28.81 | 28.045 | 5817906 |
| 1740094800 | 28.78 | 0.09 | 0.31 | 28.57 | 28.78 | 28.265 | 3827719 |
| 1740008400 | 28.69 | 0.8 | 2.87 | 28.18 | 29.06 | 28.18 | 6409248 |
| 1739922000 | 27.89 | 0.37 | 1.34 | 27.69 | 28.18 | 27.32 | 4435180 |
| 1739576400 | 27.52 | -0.07 | -0.25 | 27.73 | 28.06 | 27.51 | 4547489 |
| 1739490000 | 27.59 | 0.03 | 0.11 | 27.5 | 27.7 | 27.18 | 4575214 |
| 1739403600 | 27.56 | -0.98 | -3.43 | 28.46 | 28.6599 | 27.53 | 4772835 |
| 1739317200 | 28.54 | 0.07 | 0.25 | 28.51 | 28.86 | 28.345 | 5165969 |
| 1739230800 | 28.47 | 1.09 | 3.98 | 27.54 | 28.52 | 27.54 | 5606513 |
| 1738971600 | 27.38 | -0.01 | -0.04 | 27.5 | 27.675 | 27.3512 | 3261882 |
| 1738885200 | 27.39 | -0.73 | -2.60 | 28.25 | 28.26 | 27.15 | 5653032 |
| 1738798800 | 28.12 | 0.09 | 0.32 | 27.94 | 28.33 | 27.8835 | 3715216 |
| 1738712400 | 28.03 | -0.01 | -0.04 | 27.68 | 28.195 | 27.54 | 4469994 |
| 1738626000 | 28.04 | 0.32 | 1.15 | 28.02 | 28.295 | 27.74 | 5835942 |
| 1738366800 | 27.72 | -0.67 | -2.36 | 28.36 | 28.37 | 27.655 | 5564500 |
| 1738280400 | 28.39 | 0.15 | 0.53 | 28.37 | 28.6 | 28.01 | 3926056 |
| 1738194000 | 28.24 | 0.34 | 1.22 | 27.9 | 28.35 | 27.845 | 4497091 |
| 1738107600 | 27.9 | 0.07 | 0.25 | 27.91 | 28.0357 | 27.525 | 4140646 |
| 1738021200 | 27.83 | -1.19 | -4.10 | 28.69 | 28.7 | 27.46 | 7426520 |
| 1737762000 | 29.02 | -0.16 | -0.55 | 29.33 | 29.3391 | 28.86 | 4603338 |
| 1737675600 | 29.18 | 0 | 0.00 | 29.18 | 29.18 | 29.18 | 0 |
| 1737589200 | 29.18 | 0.03 | 0.10 | 29.25 | 29.685 | 29.11 | 6658804 |
| 1737502800 | 29.15 | -0.32 | -1.09 | 29.02 | 29.175 | 28.46 | 8618284 |
| 1737157200 | 29.47 | -0.36 | -1.21 | 29.69 | 29.95 | 29.3 | 9049099 |
| 1737070800 | 29.83 | 0.77 | 2.65 | 29.07 | 29.9 | 29.04 | 8308077 |
| 1736984400 | 29.06 | 0.2 | 0.69 | 28.97 | 29.19 | 28.74 | 5774874 |
| 1736898000 | 28.86 | 0.25 | 0.87 | 28.59 | 29.1699 | 28.556 | 7304045 |
| 1736811600 | 28.61 | 0.84 | 3.02 | 27.99 | 28.64 | 27.84 | 11765406 |
| 1736552400 | 27.77 | 0.62 | 2.28 | 27.95 | 28.385 | 27.67 | 11810639 |
| 1736379600 | 27.15 | 0.79 | 3.00 | 26.51 | 27.155 | 26.38 | 9083985 |
| 1736293200 | 26.36 | 0.12 | 0.46 | 26.29 | 26.5588 | 26.0899 | 3791730 |
| 1736206800 | 26.24 | 0 | 0.00 | 26.68 | 26.87 | 26.15 | 4043761 |
| 1735947600 | 26.24 | 0.1 | 0.38 | 26.28 | 26.56 | 26.21 | 6125373 |
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
