Hot Features
プレミアム
Corteva Inc (CTVA)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -3.46 | -4.44045174538 | 77.92 | 78.66 | 74.42 | 4139947 | 75.83874407 | CS |
| 4 | -8.97 | -10.7515282273 | 83.43 | 84.19 | 74.42 | 3482117 | 78.36863761 | CS |
| 12 | -4.84 | -6.10340479193 | 79.3 | 85.63 | 74.42 | 3789420 | 80.52656327 | CS |
| 26 | 9.31 | 14.2900997698 | 65.15 | 85.63 | 65.09 | 3816397 | 76.60525097 | CS |
| 52 | 2.53 | 3.51730849437 | 71.93 | 85.63 | 60.535 | 4147328 | 72.48019847 | CS |
| 156 | 18.01 | 31.904340124 | 56.45 | 85.63 | 43.22 | 3749663 | 61.70773236 | CS |
| 260 | 29.58 | 65.9090909091 | 44.88 | 85.63 | 40.6 | 3572869 | 59.17084829 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 74.46 | -0.55 | -0.73 | 75.44 | 75.939 | 74.42 | 4425998 |
| 1781044800 | 75.01 | -0.85 | -1.12 | 75.26 | 75.81 | 74.46 | 4223476 |
| 1780958400 | 75.86 | -1.17 | -1.52 | 76.96 | 77.3 | 75.86 | 5310748 |
| 1780699200 | 77.03 | -0.43 | -0.56 | 77.46 | 78.6 | 76.5301 | 3341530 |
| 1780612800 | 77.46 | -0.34 | -0.44 | 77.92 | 78.66 | 76.88 | 3397981 |
| 1780526400 | 77.8 | 0.23 | 0.30 | 77.28 | 79.41 | 77.14 | 3308284 |
| 1780440000 | 77.57 | -0.11 | -0.14 | 77.73 | 78.515 | 77.12 | 2705829 |
| 1780353600 | 77.68 | -0.6 | -0.77 | 78.15 | 78.5799 | 77.03 | 2658583 |
| 1780094400 | 78.28 | -2.32 | -2.88 | 80.38 | 80.785 | 78.26 | 6431876 |
| 1780008000 | 80.6 | 0.71 | 0.89 | 80.54 | 81.24 | 79.67 | 2808479 |
| 1779921600 | 79.89 | 0.8 | 1.01 | 78.58 | 80.345 | 78.13 | 3085899 |
| 1779835200 | 79.09 | -0.47 | -0.59 | 79.555 | 80.265 | 79.09 | 2164693 |
| 1779489600 | 79.56 | 0.52 | 0.66 | 79.35 | 80.205 | 79.15 | 2135755 |
| 1779403200 | 79.04 | 0.24 | 0.30 | 78.75 | 79.265 | 78.1325 | 3626686 |
| 1779316800 | 78.8 | -0.19 | -0.24 | 78.9 | 80 | 78.35 | 3891897 |
| 1779230400 | 78.99 | -2.09 | -2.58 | 80.48 | 80.48 | 78.835 | 3107179 |
| 1779144000 | 81.08 | -1.13 | -1.37 | 82.08 | 82.58 | 81.06 | 2747880 |
| 1778884800 | 82.21 | -1.09 | -1.31 | 82.76 | 83.55 | 82.15 | 2956430 |
| 1778798400 | 83.3 | -0.05 | -0.06 | 83.43 | 84.19 | 82.27 | 3831028 |
| 1778712000 | 83.35 | 0.76 | 0.92 | 82.75 | 83.42 | 82.1 | 3073476 |
| 1778625600 | 82.59 | -0.24 | -0.29 | 82.95 | 83.5446 | 81.365 | 3371694 |
| 1778539200 | 82.83 | 1.7 | 2.10 | 81.56 | 83.33 | 81.13 | 4571267 |
| 1778280000 | 81.13 | 2.06 | 2.61 | 79.31 | 81.45 | 78.79 | 4624533 |
| 1778193600 | 79.07 | -2.7 | -3.30 | 80.95 | 81.36 | 78.76 | 6342118 |
| 1778107200 | 81.77 | -2.13 | -2.54 | 83.18 | 83.55 | 81.175 | 5412352 |
| 1778020800 | 83.9 | 2.21 | 2.71 | 82 | 84.32 | 81.91 | 5003403 |
| 1777934400 | 81.69 | 0.84 | 1.04 | 80.73 | 81.82 | 80.4237 | 3334518 |
| 1777675200 | 80.85 | -0.16 | -0.20 | 81.48 | 81.79 | 80.85 | 3543346 |
| 1777588800 | 81.01 | 1.64 | 2.07 | 79.3 | 81.395 | 78.78 | 3555411 |
| 1777502400 | 79.37 | 0.43 | 0.54 | 79.03 | 80.26 | 78.79 | 2566051 |
| 1777416000 | 78.94 | -0.48 | -0.60 | 80.06 | 80.27 | 78.535 | 2569327 |
| 1777329600 | 79.42 | -0.38 | -0.48 | 79.98 | 80.715 | 79.13 | 2805269 |
| 1777070400 | 79.8 | 0.17 | 0.21 | 79.4 | 79.86 | 78.36 | 2514622 |
| 1776984000 | 79.63 | 0.28 | 0.35 | 79.53 | 80.66 | 78.85 | 2269872 |
| 1776897600 | 79.35 | -1 | -1.24 | 80.66 | 81.02 | 78.7 | 2616090 |
| 1776811200 | 80.35 | 0.06 | 0.07 | 80.57 | 81.005 | 79.47 | 2352998 |
| 1776724800 | 80.29 | -0.05 | -0.06 | 80.47 | 81.45 | 79.9 | 3285074 |
| 1776465600 | 80.34 | -0.82 | -1.01 | 80.12 | 80.76 | 78.91 | 4368842 |
| 1776379200 | 81.16 | -0.16 | -0.20 | 81.21 | 81.94 | 80.232 | 3684830 |
| 1776292800 | 81.32 | -1.63 | -1.97 | 82.91 | 82.91 | 81.14 | 3255373 |
| 1776206400 | 82.95 | -0.56 | -0.67 | 83.31 | 84.29 | 82.51 | 3372984 |
| 1776120000 | 83.51 | -0.32 | -0.38 | 84.18 | 84.625 | 82.895 | 2917852 |
| 1775860800 | 83.83 | 0.27 | 0.32 | 83.65 | 84.12 | 83.13 | 1968180 |
| 1775774400 | 83.56 | -0.4 | -0.48 | 84.04 | 85.07 | 82.78 | 3486178 |
| 1775688000 | 83.96 | -1.37 | -1.61 | 84.78 | 84.78 | 82.01 | 5819212 |
| 1775601600 | 85.33 | 1.08 | 1.28 | 84.22 | 85.63 | 84.09 | 2925233 |
| 1775515200 | 84.25 | -1.21 | -1.42 | 85.04 | 85.49 | 83.63 | 3799287 |
| 1775169600 | 85.46 | 1.65 | 1.97 | 83.65 | 85.555 | 83.59 | 2939153 |
| 1775083200 | 83.81 | 0.1 | 0.12 | 83.52 | 84.1397 | 82.7201 | 5582310 |
| 1774996800 | 83.71 | 0.76 | 0.92 | 83 | 84 | 82.3 | 5374073 |
| 1774910400 | 82.95 | 0.96 | 1.17 | 82.98 | 83.6 | 82.565 | 5083630 |
| 1774651200 | 81.99 | -0.74 | -0.89 | 82.6 | 82.815 | 81.585 | 4534062 |
| 1774564800 | 82.73 | 0.7 | 0.85 | 81.74 | 82.89 | 81.72 | 3105807 |
| 1774478400 | 82.03 | 1.45 | 1.80 | 80.66 | 82.26 | 80.495 | 3357986 |
| 1774392000 | 80.58 | 2.82 | 3.63 | 77.88 | 81.12 | 77.88 | 4811658 |
| 1774305600 | 77.76 | 0.43 | 0.56 | 78.81 | 79.28 | 77.18 | 5145620 |
| 1774046400 | 77.33 | -0.74 | -0.95 | 78.36 | 78.58 | 76.75 | 9427657 |
| 1773960000 | 78.07 | -1.27 | -1.60 | 79.3 | 79.54 | 77.07 | 4854788 |
| 1773873600 | 79.34 | -0.71 | -0.89 | 80.4 | 80.5 | 79.33 | 3404570 |
| 1773787200 | 80.05 | 1.01 | 1.28 | 79.84 | 80.695 | 79.27 | 3165459 |
| 1773700800 | 79.04 | -0.17 | -0.21 | 79.19 | 79.565 | 78.605 | 3816528 |
| 1773441600 | 79.21 | -0.54 | -0.68 | 80.23 | 80.512 | 78.2 | 5152997 |
| 1773355200 | 79.75 | 1.12 | 1.42 | 78.92 | 80.19 | 78.675 | 3550670 |
| 1773268800 | 78.63 | 2.32 | 3.04 | 76.94 | 78.69 | 75.96 | 3136270 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
