Constellation Software Inc (W9C)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -10 | -0.342465753425 | 2920 | 2960 | 2830 | 29 | 2893.56643357 | DE |
4 | 85 | 3.00884955752 | 2825 | 2980 | 2735 | 23 | 2856.35462555 | DE |
12 | 145 | 5.24412296564 | 2765 | 3010 | 2555 | 35 | 2794.65590888 | DE |
26 | 385 | 15.2475247525 | 2525 | 3010 | 2405 | 38 | 2658.891495 | DE |
52 | 938 | 47.5659229209 | 1972 | 3010 | 1822 | 37 | 2517.04896362 | DE |
156 | 1024 | 54.2948038176 | 1886 | 3010 | 1822 | 35 | 2493.82939206 | DE |
260 | 1024 | 54.2948038176 | 1886 | 3010 | 1822 | 35 | 2493.82939206 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727814420 | 2880 | -5 | -0.17 | 2930 | 2955 | 2880 | 58 |
1727728020 | 2885 | -30 | -1.03 | 2865 | 2900 | 2830 | 42 |
1727468760 | 2915 | -5 | -0.17 | 2955 | 2960 | 2915 | 13 |
1727382360 | 2920 | -5 | -0.17 | 2910 | 2935 | 2910 | 15 |
1727295960 | 2925 | 0 | 0.00 | 2920 | 2960 | 2920 | 15 |
1727209560 | 2925 | 15 | 0.52 | 2940 | 2940 | 2915 | 27 |
1727123160 | 2910 | 0 | 0.00 | 2905 | 2930 | 2900 | 26 |
1726864020 | 2910 | 55 | 1.93 | 2905 | 2925 | 2900 | 7 |
1726777560 | 2855 | 15 | 0.53 | 2850 | 2855 | 2835 | 9 |
1726691220 | 2840 | -45 | -1.56 | 2865 | 2875 | 2840 | 7 |
1726604760 | 2885 | 5 | 0.17 | 2890 | 2895 | 2870 | 11 |
1726518420 | 2880 | 30 | 1.05 | 2850 | 2980 | 2850 | 20 |
1726259160 | 2850 | 10 | 0.35 | 2850 | 2850 | 2820 | 15 |
1726172760 | 2840 | -15 | -0.53 | 2870 | 2870 | 2835 | 15 |
1726086360 | 2855 | 50 | 1.78 | 2825 | 2860 | 2805 | 24 |
1725999960 | 2805 | -10 | -0.36 | 2825 | 2830 | 2790 | 21 |
1725913620 | 2815 | 20 | 0.72 | 2790 | 2850 | 2790 | 20 |
1725654360 | 2795 | 10 | 0.36 | 2775 | 2835 | 2735 | 69 |
1725567960 | 2785 | 10 | 0.36 | 2850 | 2850 | 2785 | 16 |
1725481560 | 2775 | -50 | -1.77 | 2825 | 2850 | 2775 | 24 |
1725395160 | 2825 | -165 | -5.52 | 2975 | 2975 | 2825 | 59 |
1725308760 | 2990 | 100 | 3.46 | 2955 | 2995 | 2955 | 65 |
1725049560 | 2890 | 0 | 0.00 | 2895 | 2895 | 2890 | 13 |
1724963160 | 2890 | 25 | 0.87 | 2855 | 2895 | 2835 | 20 |
1724876760 | 2865 | 15 | 0.53 | 2875 | 2875 | 2840 | 11 |
1724790420 | 2850 | -15 | -0.52 | 2860 | 2885 | 2810 | 6 |
1724704020 | 2865 | 20 | 0.70 | 2840 | 2885 | 2840 | 49 |
1724444820 | 2845 | -20 | -0.70 | 2835 | 2860 | 2830 | 18 |
1724358420 | 2865 | 45 | 1.60 | 2875 | 2875 | 2775 | 16 |
1724271960 | 2820 | 40 | 1.44 | 2785 | 2830 | 2755 | 34 |
1724185560 | 2780 | -5 | -0.18 | 2780 | 2810 | 2780 | 15 |
1724099220 | 2785 | -30 | -1.07 | 2820 | 2840 | 2770 | 54 |
1723840020 | 2815 | 0 | 0.00 | 2830 | 2830 | 2785 | 14 |
1723753620 | 2815 | 80 | 2.93 | 2785 | 2835 | 2780 | 23 |
1723667160 | 2735 | 5 | 0.18 | 2725 | 2735 | 2720 | 28 |
1723580760 | 2730 | 80 | 3.02 | 2650 | 2730 | 2625 | 36 |
1723494360 | 2650 | -70 | -2.57 | 2735 | 2765 | 2650 | 43 |
1723235220 | 2720 | 20 | 0.74 | 2725 | 2735 | 2685 | 50 |
1723148820 | 2700 | 20 | 0.75 | 2670 | 2725 | 2645 | 22 |
1723062360 | 2680 | 35 | 1.32 | 2700 | 2750 | 2680 | 78 |
1722975960 | 2645 | 35 | 1.34 | 2650 | 2715 | 2595 | 72 |
1722889620 | 2610 | -80 | -2.97 | 2645 | 2690 | 2555 | 224 |
1722630360 | 2690 | -105 | -3.76 | 2790 | 2795 | 2640 | 74 |
1722544020 | 2795 | -100 | -3.45 | 2935 | 2945 | 2795 | 35 |
1722457560 | 2895 | 50 | 1.76 | 2855 | 2895 | 2855 | 15 |
1722371220 | 2845 | -65 | -2.23 | 2915 | 2975 | 2830 | 72 |
1722284760 | 2910 | -25 | -0.85 | 2995 | 3010 | 2910 | 19 |
1722025620 | 2935 | 25 | 0.86 | 2925 | 2975 | 2910 | 26 |
1721939160 | 2910 | 50 | 1.75 | 2865 | 2935 | 2845 | 103 |
1721852820 | 2860 | -40 | -1.38 | 2865 | 2910 | 2860 | 27 |
1721766420 | 2900 | 30 | 1.05 | 2870 | 2900 | 2870 | 49 |
1721677800 | 2870 | 45 | 1.59 | 2830 | 2870 | 2830 | 18 |
1721420760 | 2825 | 10 | 0.36 | 2815 | 2840 | 2815 | 8 |
1721334360 | 2815 | 40 | 1.44 | 2810 | 2820 | 2790 | 22 |
1721248020 | 2775 | -35 | -1.25 | 2800 | 2815 | 2760 | 14 |
1721161560 | 2810 | -5 | -0.18 | 2820 | 2845 | 2800 | 43 |
1721075160 | 2815 | 15 | 0.54 | 2800 | 2820 | 2800 | 11 |
1720815960 | 2800 | 35 | 1.27 | 2775 | 2800 | 2775 | 46 |
1720729560 | 2765 | -25 | -0.90 | 2805 | 2820 | 2725 | 58 |
1720643220 | 2790 | 35 | 1.27 | 2765 | 2790 | 2720 | 53 |
1720556760 | 2755 | 30 | 1.10 | 2750 | 2845 | 2720 | 71 |
1720470360 | 2725 | 0 | 0.00 | 2705 | 2730 | 2690 | 13 |
1720211220 | 2725 | -30 | -1.09 | 2755 | 2780 | 2725 | 59 |
1720124820 | 2755 | 10 | 0.36 | 2760 | 2785 | 2750 | 69 |
1720038420 | 2745 | 20 | 0.73 | 2710 | 2755 | 2710 | 21 |
1719952020 | 2725 | 10 | 0.37 | 2705 | 2725 | 2675 | 54 |
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