Hot Features
プレミアム
Corteva Inc (CTVA)
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 | -6.09 | -9.55294117647 | 63.75 | 63.75 | 57 | 4437227 | 59.03816391 | CS |
| 4 | -0.65 | -1.11473160693 | 58.31 | 63.75 | 57 | 3186252 | 59.93414177 | CS |
| 12 | 3.67 | 6.7975551028 | 53.99 | 63.75 | 53.75 | 2986141 | 57.91733095 | CS |
| 26 | 0.22 | 0.383008356546 | 57.44 | 63.75 | 50.01 | 3024544 | 55.63161659 | CS |
| 52 | 14.23 | 32.7653695602 | 43.43 | 63.75 | 43.22 | 3429432 | 52.95799749 | CS |
| 156 | 8.595 | 17.5175787221 | 49.065 | 68.43 | 43.22 | 3475053 | 55.24864616 | CS |
| 260 | 30.97 | 116.035968528 | 26.69 | 68.43 | 20.02 | 3745520 | 45.59806893 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 57.66 | 0.53 | 0.93 | 57.68 | 58.02 | 57.02 | 2396030 |
| 1731454800 | 57.13 | -1.39 | -2.38 | 58.55 | 58.55 | 57 | 2695890 |
| 1731368400 | 58.52 | 0.19 | 0.33 | 58.83 | 59.26 | 58.31 | 2735469 |
| 1731109200 | 58.33 | -0.31 | -0.53 | 58.97 | 59.54 | 58.15 | 4673781 |
| 1731022800 | 58.64 | -3.1 | -5.02 | 58 | 59.2 | 57.3 | 7352894 |
| 1730936400 | 61.74 | -0.01 | -0.02 | 63.98 | 63.98 | 60.78 | 4730874 |
| 1730850000 | 61.75 | 0.54 | 0.88 | 61.18 | 61.94 | 60.66 | 2163781 |
| 1730763600 | 61.21 | 0.35 | 0.58 | 60.95 | 61.64 | 60.745 | 2578370 |
| 1730500800 | 60.86 | -0.06 | -0.10 | 60.81 | 61.35 | 60.53 | 2458753 |
| 1730414400 | 60.92 | -0.65 | -1.06 | 61.69 | 61.95 | 60.92 | 3604559 |
| 1730328000 | 61.57 | 0.78 | 1.28 | 60.79 | 62.38 | 60.79 | 3067133 |
| 1730241600 | 60.79 | -0.34 | -0.56 | 60.91 | 61.38 | 60.7 | 2511010 |
| 1730155200 | 61.13 | 0.78 | 1.29 | 60.72 | 61.25 | 60.37 | 3028615 |
| 1729896000 | 60.35 | -0.43 | -0.71 | 60.95 | 61.205 | 60.33 | 2632316 |
| 1729809600 | 60.78 | -0.01 | -0.02 | 60.9 | 61.21 | 60.43 | 3670607 |
| 1729723200 | 60.79 | 1.67 | 2.82 | 59.37 | 60.88 | 59.32 | 2783229 |
| 1729636800 | 59.12 | -0.13 | -0.22 | 59.01 | 59.2 | 58.325 | 2356935 |
| 1729550400 | 59.25 | -0.16 | -0.27 | 59.41 | 59.48 | 58.55 | 3047081 |
| 1729291200 | 59.41 | 0.46 | 0.78 | 59.39 | 59.68 | 58.93 | 2604283 |
| 1729204800 | 58.95 | 0 | 0.00 | 58.68 | 59.1257 | 58.37 | 2658055 |
| 1729118400 | 58.95 | 1.65 | 2.88 | 58.31 | 59.04 | 57.93 | 2482539 |
| 1729032000 | 57.3 | -0.46 | -0.80 | 57.76 | 57.77 | 57.13 | 3148196 |
| 1728945600 | 57.76 | 0.92 | 1.62 | 56.66 | 57.83 | 56.45 | 1925521 |
| 1728686400 | 56.84 | 0.29 | 0.51 | 56.78 | 57.5 | 56.64 | 2883614 |
| 1728600000 | 56.55 | 0.05 | 0.09 | 56.08 | 56.62 | 55.65 | 2156441 |
| 1728513600 | 56.5 | -0.39 | -0.69 | 56.8 | 57.24 | 56.475 | 1660524 |
| 1728427200 | 56.89 | -0.57 | -0.99 | 57.1 | 57.28 | 56.51 | 1741186 |
| 1728340800 | 57.46 | -0.87 | -1.49 | 58.15 | 58.18 | 57.21 | 2223232 |
| 1728081600 | 58.33 | 0.24 | 0.41 | 58.76 | 58.82 | 58.11 | 1326974 |
| 1727995200 | 58.09 | -0.55 | -0.94 | 58.61 | 58.61 | 57.96 | 1666910 |
| 1727908800 | 58.64 | 0.65 | 1.12 | 58.26 | 58.91 | 57.8488 | 3009968 |
| 1727822400 | 57.99 | -0.8 | -1.36 | 58.58 | 58.8188 | 57.9 | 3513618 |
| 1727736000 | 58.79 | 0.21 | 0.36 | 58.7 | 58.8 | 58.1 | 3265659 |
| 1727476800 | 58.58 | 0.56 | 0.97 | 58.38 | 59.075 | 58.35 | 2434225 |
| 1727390400 | 58.02 | 0.87 | 1.52 | 57.47 | 58.19 | 57.35 | 2106915 |
| 1727304000 | 57.15 | -0.7 | -1.21 | 58.05 | 58.075 | 56.82 | 2350166 |
| 1727217600 | 57.85 | -0.15 | -0.26 | 58.4 | 58.54 | 55.67 | 4220438 |
| 1727131200 | 58 | 0.42 | 0.73 | 57.52 | 58.14 | 57.52 | 3199957 |
| 1726872000 | 57.58 | -1.02 | -1.74 | 57.98 | 58.05 | 57.01 | 8149165 |
| 1726785600 | 58.6 | 1.16 | 2.02 | 58.13 | 58.92 | 57.8 | 3626519 |
| 1726699200 | 57.44 | 0.4 | 0.70 | 56.73 | 57.9 | 56.73 | 2485160 |
| 1726612800 | 57.04 | 0.77 | 1.37 | 56.66 | 57.14 | 56.53 | 1922522 |
| 1726526400 | 56.27 | -0.36 | -0.64 | 56.9 | 57.19 | 55.8 | 2208788 |
| 1726267200 | 56.63 | 0.93 | 1.67 | 55.94 | 56.705 | 55.93 | 1700087 |
| 1726180800 | 55.7 | 0.55 | 1.00 | 55.21 | 55.725 | 55.01 | 2593057 |
| 1726094400 | 55.15 | -0.23 | -0.42 | 55.12 | 55.29 | 53.93 | 2763979 |
| 1726008000 | 55.38 | -0.42 | -0.75 | 55.8 | 55.91 | 55.03 | 2525131 |
| 1725921600 | 55.8 | 0.47 | 0.85 | 55.8 | 56.26 | 55.24 | 4233698 |
| 1725662400 | 55.33 | 0.22 | 0.40 | 54.92 | 55.66 | 54.88 | 5003367 |
| 1725576000 | 55.11 | -0.39 | -0.70 | 55.75 | 56.31 | 54.95 | 3892753 |
| 1725489600 | 55.5 | -0.07 | -0.13 | 55.79 | 56.08 | 55.185 | 2444216 |
| 1725403200 | 55.57 | -1.73 | -3.02 | 56.65 | 56.65 | 55.35 | 3146123 |
| 1725057600 | 57.3 | 0.3 | 0.53 | 56.77 | 57.57 | 56.705 | 4229129 |
| 1724971200 | 57 | 1 | 1.79 | 56.5 | 57.415 | 55.87 | 2798343 |
| 1724884800 | 56 | 0.44 | 0.79 | 55.2 | 56.04 | 55.09 | 2307018 |
| 1724798400 | 55.56 | -0.09 | -0.16 | 55.45 | 55.65 | 54.95 | 3809555 |
| 1724712000 | 55.65 | 0.07 | 0.13 | 55.71 | 56.275 | 55.38 | 2602491 |
| 1724452800 | 55.58 | 1.03 | 1.89 | 54.84 | 55.635 | 54.74 | 4475875 |
| 1724366400 | 54.55 | 0.27 | 0.50 | 54.23 | 54.56 | 53.97 | 1922209 |
| 1724280000 | 54.28 | 0.68 | 1.27 | 53.99 | 54.42 | 53.75 | 1584620 |
| 1724193600 | 53.6 | -0.71 | -1.31 | 54.21 | 54.21 | 53.52 | 2760679 |
| 1724107200 | 54.31 | 0.51 | 0.95 | 54 | 54.63 | 53.815 | 2517431 |
| 1723848000 | 53.8 | 1.04 | 1.97 | 52.78 | 53.92 | 52.59 | 2926133 |
| 1723761600 | 52.76 | 0.77 | 1.48 | 52.67 | 52.95 | 52.39 | 2270850 |
| 1723675200 | 51.99 | 0.26 | 0.50 | 51.87 | 52.07 | 51.25 | 2011904 |
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
