Hot Features
プレミアム
Coterra Energy Inc (CTRA)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.48 | 1.65118679051 | 29.07 | 29.95 | 28.46 | 8115125 | 29.41940337 | CS |
| 4 | 4.97 | 20.2196908055 | 24.58 | 29.95 | 24.29 | 6719330 | 27.753314 | CS |
| 12 | 5.34 | 22.0570012392 | 24.21 | 29.95 | 22.6 | 6513877 | 25.91403476 | CS |
| 26 | 2.88 | 10.7986501687 | 26.67 | 29.95 | 22.3 | 6017950 | 24.91267293 | CS |
| 52 | 5.28 | 21.7552533993 | 24.27 | 29.95 | 22.3 | 6195003 | 25.89057527 | CS |
| 156 | 10.525 | 55.3219448095 | 19.025 | 36.55 | 18.39 | 7688617 | 26.49105366 | CS |
| 260 | 22.5 | 319.14893617 | 7.05 | 36.55 | 1.9 | 5136628 | 25.75714799 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735861200 | 26.14 | 0.6 | 2.35 | 26 | 26.21 | 25.81 | 5118921 |
| 1735688400 | 25.54 | 0.02 | 0.08 | 25.36 | 25.71 | 25.32 | 4508100 |
| 1735602000 | 25.52 | 0.88 | 3.57 | 25.03 | 25.755 | 24.82 | 6349555 |
| 1735342800 | 24.64 | 0.06 | 0.24 | 24.53 | 24.895 | 24.48 | 3465172 |
| 1735256400 | 24.58 | -0.15 | -0.61 | 24.58 | 24.62 | 24.29 | 3686226 |
| 1735077840 | 24.73 | 0.67 | 2.78 | 24.19 | 24.74 | 23.96 | 3660494 |
| 1734997200 | 24.06 | 0.38 | 1.60 | 23.61 | 24.095 | 23.46 | 5239597 |
| 1734738000 | 23.68 | 0.01 | 0.04 | 23.52 | 23.93 | 23.45 | 18268585 |
| 1734651600 | 23.67 | -0.07 | -0.29 | 24.05 | 24.15 | 23.64 | 6436572 |
| 1734565200 | 23.74 | -0.78 | -3.18 | 24.5 | 24.635 | 23.72 | 6758362 |
| 1734478800 | 24.52 | -0.21 | -0.85 | 24.43 | 24.55 | 24.04 | 6351142 |
| 1734392400 | 24.73 | -0.6 | -2.37 | 25.37 | 25.4 | 24.67 | 7201437 |
| 1734133200 | 25.33 | -0.33 | -1.29 | 25.73 | 25.76 | 25.22 | 4614930 |
| 1734046800 | 25.66 | 0.31 | 1.22 | 25.38 | 25.755 | 25.25 | 7081206 |
| 1733960400 | 25.35 | 0.54 | 2.18 | 25 | 25.415 | 24.785 | 5698586 |
| 1733874000 | 24.81 | -0.05 | -0.20 | 25.02 | 25.13 | 24.73 | 4643301 |
| 1733787600 | 24.86 | -0.07 | -0.28 | 25.19 | 25.38 | 24.85 | 5137107 |
| 1733528400 | 24.93 | -0.73 | -2.84 | 25.56 | 25.6975 | 24.82 | 6032989 |
| 1733442000 | 25.66 | 0.03 | 0.12 | 25.97 | 26.04 | 25.5801 | 5626630 |
| 1733355600 | 25.63 | -0.54 | -2.06 | 26.19 | 26.19 | 25.41 | 6169533 |
| 1733269200 | 26.17 | 0.08 | 0.31 | 26.18 | 26.31 | 25.95 | 4327147 |
| 1733182800 | 26.09 | -0.63 | -2.36 | 26.73 | 26.79 | 25.835 | 5792332 |
| 1732917840 | 26.72 | 0.04 | 0.15 | 26.81 | 26.94 | 26.56 | 3209659 |
| 1732750800 | 26.68 | -0.1 | -0.37 | 26.66 | 27.02 | 26.61 | 3350575 |
| 1732664400 | 26.78 | -0.21 | -0.78 | 27.09 | 27.15 | 26.57 | 4676920 |
| 1732578000 | 26.99 | -0.64 | -2.32 | 27.8 | 27.9 | 26.97 | 8206167 |
| 1732318800 | 27.63 | 0.19 | 0.69 | 27.27 | 27.74 | 27.22 | 5674344 |
| 1732232400 | 27.44 | 0.61 | 2.27 | 27.12 | 27.54 | 27.045 | 7442720 |
| 1732146000 | 26.83 | 0.54 | 2.05 | 26.37 | 26.84 | 26.275 | 6956909 |
| 1732059600 | 26.29 | 0.17 | 0.65 | 25.99 | 26.39 | 25.85 | 6302397 |
| 1731973200 | 26.12 | 0.54 | 2.11 | 25.92 | 26.27 | 25.72 | 6003217 |
| 1731714000 | 25.58 | 0.15 | 0.59 | 25.6 | 26.14 | 25.46 | 7016674 |
| 1731627600 | 25.43 | -0.18 | -0.70 | 25.82 | 25.82 | 25.305 | 5876660 |
| 1731541200 | 25.61 | 0.4 | 1.59 | 25.5 | 25.89 | 25.2 | 9053395 |
| 1731454800 | 25.21 | -0.2 | -0.79 | 25.49 | 25.6 | 25.18 | 5321650 |
| 1731368400 | 25.41 | 0.83 | 3.38 | 24.89 | 25.54 | 24.64 | 6632511 |
| 1731109200 | 24.58 | 0.17 | 0.70 | 24.45 | 24.61 | 24.23 | 4460267 |
| 1731022800 | 24.41 | -0.14 | -0.57 | 24.63 | 24.63 | 24.175 | 5181438 |
| 1730936400 | 24.55 | 1.23 | 5.27 | 23.9 | 24.84 | 23.85 | 7279965 |
| 1730850000 | 23.32 | 0.25 | 1.08 | 23.13 | 23.455 | 23.04 | 6529250 |
| 1730763600 | 23.07 | 0.36 | 1.59 | 22.95 | 23.23 | 22.82 | 9138288 |
| 1730500800 | 22.71 | -1.21 | -5.06 | 24.04 | 24.25 | 22.6 | 12174622 |
| 1730414400 | 23.92 | -0.21 | -0.87 | 24.22 | 24.26 | 23.81 | 7674922 |
| 1730328000 | 24.13 | 0.32 | 1.34 | 23.97 | 24.36 | 23.83 | 5900079 |
| 1730241600 | 23.81 | 0.05 | 0.21 | 23.69 | 23.93 | 23.625 | 4475612 |
| 1730155200 | 23.76 | -0.09 | -0.38 | 23.67 | 23.875 | 23.33 | 5800868 |
| 1729896000 | 23.85 | -0.14 | -0.58 | 24.07 | 24.2 | 23.775 | 7829111 |
| 1729809600 | 23.99 | 0.31 | 1.31 | 23.85 | 24.025 | 23.575 | 3829885 |
| 1729723200 | 23.68 | 0.16 | 0.68 | 23.57 | 23.69 | 23.385 | 3950635 |
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
