Hot Features
プレミアム
Colonial Coal International Corp (COX)
TG
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 | -0.24 | -10.8108108108 | 2.22 | 2.285 | 1.8 | 14469 | 2.17774518 | DE |
| 4 | 0.192 | 10.7382550336 | 1.788 | 2.31 | 1.702 | 8952 | 2.05904983 | DE |
| 12 | 0.1 | 5.31914893617 | 1.88 | 2.31 | 1.412 | 8226 | 1.84916881 | DE |
| 26 | 0.61 | 44.5255474453 | 1.37 | 2.31 | 1.37 | 8061 | 1.75527167 | DE |
| 52 | 1.04 | 110.638297872 | 0.94 | 2.31 | 0.88 | 8991 | 1.55468444 | DE |
| 156 | 1.04 | 110.638297872 | 0.94 | 2.31 | 0.88 | 8991 | 1.55468444 | DE |
| 260 | 1.04 | 110.638297872 | 0.94 | 2.31 | 0.88 | 8991 | 1.55468444 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1723148820 | 2.0299999 | -0.09 | -4.25 | 2.04 | 2.115 | 2.0099999 | 6598 |
| 1723062360 | 2.12 | -0.05 | -2.30 | 2.14 | 2.22 | 2.0699999 | 5765 |
| 1722975960 | 2.17 | -0.08 | -3.56 | 2.1 | 2.185 | 1.81 | 17389 |
| 1722889620 | 2.25 | 0.15 | 7.14 | 2.1 | 2.285 | 1.8 | 31691 |
| 1722630360 | 2.1 | -0.12 | -5.19 | 2.22 | 2.22 | 2.095 | 10900 |
| 1722544020 | 2.215 | -0.05 | -1.99 | 2.23 | 2.295 | 2.19 | 3748 |
| 1722457560 | 2.2599999 | 0.11 | 4.87 | 2.15 | 2.31 | 2.15 | 11530 |
| 1722371220 | 2.1549999 | 0.15 | 7.48 | 2.0499999 | 2.1549999 | 2.0499999 | 24449 |
| 1722284760 | 2.005 | 0.06 | 3.24 | 1.986 | 2.085 | 1.986 | 6950 |
| 1722025620 | 1.942 | 0.03 | 1.46 | 1.95 | 1.95 | 1.942 | 710 |
| 1721939160 | 1.914 | 0.09 | 4.70 | 1.88 | 1.914 | 1.88 | 1121 |
| 1721852820 | 1.828 | -0.12 | -6.26 | 1.926 | 1.928 | 1.828 | 3559 |
| 1721766420 | 1.95 | -0 | -0.10 | 2.0299999 | 2.2 | 1.95 | 12900 |
| 1721679960 | 1.952 | 0.07 | 3.83 | 1.88 | 1.988 | 1.82 | 3860 |
| 1721420760 | 1.88 | 0.01 | 0.53 | 1.864 | 1.88 | 1.864 | 681 |
| 1721334360 | 1.87 | 0.07 | 3.89 | 1.86 | 1.87 | 1.86 | 1200 |
| 1721248020 | 1.8 | -0.06 | -3.02 | 1.87 | 1.88 | 1.8 | 3290 |
| 1721161560 | 1.856 | 0.1 | 5.94 | 1.73 | 1.896 | 1.702 | 6150 |
| 1721075160 | 1.752 | 0 | 0.00 | 1.75 | 1.798 | 1.75 | 21723 |
| 1720815960 | 1.752 | -0.03 | -1.46 | 1.788 | 1.788 | 1.752 | 4825 |
| 1720729560 | 1.778 | -0.04 | -2.31 | 1.816 | 1.816 | 1.77 | 13183 |
| 1720643220 | 1.82 | -0.07 | -3.60 | 1.87 | 1.882 | 1.782 | 5119 |
| 1720556760 | 1.888 | -0.01 | -0.63 | 1.842 | 1.922 | 1.842 | 3775 |
| 1720470360 | 1.9 | 0.09 | 4.86 | 1.88 | 1.954 | 1.84 | 5187 |
| 1720211220 | 1.812 | 0.12 | 6.97 | 1.692 | 2.045 | 1.692 | 46899 |
| 1720124820 | 1.694 | -0.03 | -1.74 | 1.688 | 1.694 | 1.6419999 | 562 |
| 1720038420 | 1.724 | 0 | 0.00 | 1.724 | 1.724 | 1.724 | 0 |
| 1719952020 | 1.724 | -0.07 | -4.01 | 1.776 | 1.8 | 1.682 | 33668 |
| 1719865620 | 1.796 | 0.14 | 8.72 | 1.674 | 1.8 | 1.672 | 17742 |
| 1719606420 | 1.652 | -0.07 | -4.07 | 1.676 | 1.676 | 1.652 | 120 |
| 1719520020 | 1.722 | 0.06 | 3.73 | 1.66 | 1.728 | 1.6319999 | 10130 |
| 1719433620 | 1.66 | -0.06 | -3.71 | 1.75 | 1.76 | 1.66 | 9033 |
| 1719347160 | 1.724 | 0.17 | 11.23 | 1.624 | 1.732 | 1.618 | 12559 |
| 1719260820 | 1.55 | 0.14 | 9.77 | 1.522 | 1.592 | 1.48 | 5134 |
| 1719001620 | 1.412 | -0 | -0.28 | 1.48 | 1.484 | 1.412 | 13120 |
| 1718915160 | 1.416 | -0.14 | -9.00 | 1.568 | 1.568 | 1.416 | 5464 |
| 1718828820 | 1.556 | -0.03 | -1.77 | 1.594 | 1.594 | 1.556 | 800 |
| 1718742360 | 1.584 | -0.1 | -5.71 | 1.6 | 1.6 | 1.584 | 1450 |
| 1718656020 | 1.68 | 0.08 | 4.87 | 1.594 | 1.68 | 1.592 | 2985 |
| 1718396820 | 1.602 | -0.1 | -5.76 | 1.646 | 1.646 | 1.598 | 4621 |
| 1718310420 | 1.7 | 0.06 | 3.53 | 1.678 | 1.7 | 1.678 | 155 |
| 1718224020 | 1.6419999 | 0.03 | 2.11 | 1.6419999 | 1.6419999 | 1.6419999 | 750 |
| 1718137620 | 1.608 | -0.02 | -1.47 | 1.67 | 1.696 | 1.608 | 6610 |
| 1718051220 | 1.6319999 | -0.07 | -3.89 | 1.656 | 1.662 | 1.622 | 1449 |
| 1717792020 | 1.698 | -0.02 | -1.28 | 1.712 | 1.742 | 1.698 | 13122 |
| 1717705620 | 1.72 | 0.12 | 7.37 | 1.678 | 1.746 | 1.678 | 2265 |
| 1717619220 | 1.602 | -0.03 | -2.08 | 1.668 | 1.676 | 1.594 | 15569 |
| 1717532820 | 1.6359999 | -0.06 | -3.76 | 1.73 | 1.744 | 1.6359999 | 7590 |
| 1717446420 | 1.7 | -0.01 | -0.58 | 1.712 | 1.748 | 1.7 | 3412 |
| 1717187220 | 1.71 | 0.01 | 0.47 | 1.71 | 1.71 | 1.71 | 200 |
| 1717100820 | 1.702 | -0.06 | -3.30 | 1.744 | 1.744 | 1.702 | 3255 |
| 1717014420 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1716928020 | 1.76 | -0.04 | -2.11 | 1.762 | 1.762 | 1.76 | 4459 |
| 1716841560 | 1.798 | 0.06 | 3.33 | 1.752 | 1.93 | 1.752 | 14000 |
| 1716582420 | 1.74 | -0 | -0.11 | 1.728 | 1.776 | 1.718 | 3637 |
| 1716496020 | 1.742 | -0.03 | -1.69 | 1.776 | 1.834 | 1.732 | 9835 |
| 1716409620 | 1.772 | -0.03 | -1.56 | 1.83 | 1.83 | 1.772 | 1550 |
| 1716323160 | 1.8 | -0 | -0.11 | 1.844 | 1.844 | 1.8 | 6709 |
| 1716236760 | 1.802 | -0.07 | -3.84 | 1.804 | 1.82 | 1.802 | 1357 |
| 1715977620 | 1.874 | 0.04 | 2.18 | 1.88 | 1.904 | 1.822 | 11606 |
| 1715891220 | 1.834 | -0.03 | -1.82 | 1.852 | 1.882 | 1.808 | 2340 |
| 1715804820 | 1.868 | 0.03 | 1.52 | 1.84 | 1.868 | 1.8 | 9455 |
| 1715718420 | 1.84 | -0.04 | -2.13 | 1.856 | 1.92 | 1.794 | 2863 |
| 1715631960 | 1.88 | 0.07 | 3.75 | 1.886 | 1.9 | 1.85 | 17677 |
| 1715372820 | 1.812 | -0.04 | -2.05 | 1.886 | 1.902 | 1.756 | 13918 |
| 1715286420 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
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
