Hot Features
プレミアム
Constellation Software Inc (CSU)
TSX
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 | -269.55 | -5.70825330202 | 4722.11 | 4722.11 | 4397.34 | 28613 | 4559.16130632 | CS |
| 4 | -154.78 | -3.35942213946 | 4607.34 | 4798.2 | 4397.34 | 29326 | 4646.18939296 | CS |
| 12 | 4.37 | 0.0982422063806 | 4448.19 | 4798.2 | 4160 | 26792 | 4479.03689314 | CS |
| 26 | 712.55 | 19.052088096 | 3740.01 | 4798.2 | 3720 | 31184 | 4289.98081809 | CS |
| 52 | 1297.13 | 41.1078680243 | 3155.43 | 4798.2 | 3155.43 | 29638 | 4001.08231744 | CS |
| 156 | 2240.84 | 101.316622357 | 2211.72 | 4798.2 | 1783.98 | 30888 | 2867.48141045 | CS |
| 260 | 3159.86 | 244.438771563 | 1292.7 | 4798.2 | 1076.34 | 35147 | 2278.50052934 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 4452.56 | 28.82 | 0.65 | 4412.6899 | 4500 | 4397.34 | 97289 |
| 1734648000 | 4423.74 | -43.38 | -0.97 | 4556.46 | 4556.46 | 4423.74 | 28643 |
| 1734561600 | 4467.12 | -189.81 | -4.08 | 4634.4399 | 4700 | 4439.68 | 35246 |
| 1734475200 | 4656.93 | 35.04 | 0.76 | 4581.03 | 4687.22 | 4581.03 | 41477 |
| 1734388800 | 4621.89 | -37.54 | -0.81 | 4659.43 | 4677.64 | 4621.89 | 18975 |
| 1734129600 | 4659.43 | 9.38 | 0.20 | 4722.11 | 4722.11 | 4651.87 | 18725 |
| 1734043200 | 4650.05 | -37.05 | -0.79 | 4640.03 | 4702.25 | 4615 | 32745 |
| 1733956800 | 4687.1 | 61.56 | 1.33 | 4699 | 4722.15 | 4685.34 | 21184 |
| 1733870400 | 4625.54 | -76.89 | -1.64 | 4608.685 | 4700 | 4595.25 | 27605 |
| 1733784000 | 4702.43 | 3.77 | 0.08 | 4726.81 | 4726.81 | 4645.35 | 41123 |
| 1733524800 | 4698.66 | -9.48 | -0.20 | 4710.03 | 4731.2 | 4657.84 | 23041 |
| 1733438400 | 4708.14 | -27.35 | -0.58 | 4720.5 | 4720.5 | 4683.1 | 22351 |
| 1733352000 | 4735.49 | 85.46 | 1.84 | 4673.4 | 4761.1 | 4673.4 | 29835 |
| 1733265600 | 4650.03 | -140.27 | -2.93 | 4759.99 | 4785.65 | 4650.03 | 44440 |
| 1733179200 | 4790.3 | 56.14 | 1.19 | 4779.99 | 4798.2 | 4722.58 | 22485 |
| 1732920000 | 4734.16 | 34.16 | 0.73 | 4682.07 | 4763.27 | 4682.07 | 28255 |
| 1732833600 | 4700 | -21.57 | -0.46 | 4700.01 | 4715 | 4681 | 7079 |
| 1732747200 | 4721.57 | 42.56 | 0.91 | 4700.32 | 4726.01 | 4685.91 | 18075 |
| 1732660800 | 4679.01 | 70.73 | 1.53 | 4640.34 | 4709.7 | 4625 | 28594 |
| 1732574400 | 4608.28 | 20.38 | 0.44 | 4561.65 | 4652.07 | 4561.65 | 74179 |
| 1732315200 | 4587.9 | -56.65 | -1.22 | 4607.34 | 4645 | 4546.42 | 22464 |
| 1732228800 | 4644.55 | 141.48 | 3.14 | 4547.8 | 4654.1899 | 4514.82 | 29360 |
| 1732142400 | 4503.07 | 66.97 | 1.51 | 4459.96 | 4504.05 | 4425 | 19667 |
| 1732056000 | 4436.1 | -13.17 | -0.30 | 4400 | 4490.97 | 4400 | 22326 |
| 1731969600 | 4449.27 | 28.38 | 0.64 | 4420.89 | 4479 | 4420.89 | 21174 |
| 1731710400 | 4420.89 | -67.27 | -1.50 | 4477.96 | 4477.96 | 4416.74 | 36724 |
| 1731624000 | 4488.16 | -84.82 | -1.85 | 4572.9799 | 4602.6899 | 4488.14 | 26144 |
| 1731537600 | 4572.9799 | 83.08 | 1.85 | 4460 | 4600 | 4460 | 29121 |
| 1731451200 | 4489.9 | 35.51 | 0.80 | 4411.02 | 4509.86 | 4411.02 | 29753 |
| 1731364800 | 4454.39 | 97.39 | 2.24 | 4341.42 | 4455 | 4341.42 | 27479 |
| 1731105600 | 4357 | -41.39 | -0.94 | 4396.66 | 4396.66 | 4355.21 | 16406 |
| 1731019200 | 4398.39 | 53.39 | 1.23 | 4357.93 | 4410 | 4357.93 | 29594 |
| 1730932800 | 4345 | 93.98 | 2.21 | 4253.01 | 4347.86 | 4253.01 | 16791 |
| 1730846400 | 4251.02 | -12.19 | -0.29 | 4263.21 | 4287.84 | 4246.1 | 23821 |
| 1730760000 | 4263.21 | 5.31 | 0.12 | 4230.05 | 4280.07 | 4225 | 17974 |
| 1730497200 | 4257.9 | 58.86 | 1.40 | 4247.3 | 4282.08 | 4223.66 | 21578 |
| 1730410800 | 4199.04 | -132.51 | -3.06 | 4300 | 4300 | 4186.33 | 36957 |
| 1730324400 | 4331.55 | -31.24 | -0.72 | 4335.41 | 4380 | 4302.89 | 29784 |
| 1730238000 | 4362.79 | 58.04 | 1.35 | 4160 | 4362.79 | 4160 | 28217 |
| 1730151600 | 4304.75 | 23 | 0.54 | 4312.5 | 4349.9799 | 4302 | 25396 |
| 1729892400 | 4281.75 | -56.75 | -1.31 | 4323.9399 | 4358.77 | 4272.01 | 20722 |
| 1729806000 | 4338.5 | 9.82 | 0.23 | 4328.38 | 4368.01 | 4308 | 43363 |
| 1729719600 | 4328.68 | -67.32 | -1.53 | 4416.21 | 4416.21 | 4297.96 | 15266 |
| 1729633200 | 4396 | 25.98 | 0.59 | 4359.8 | 4396 | 4358.88 | 12022 |
| 1729546800 | 4370.02 | -61.04 | -1.38 | 4432.01 | 4451 | 4363.47 | 21276 |
| 1729287600 | 4431.06 | -0.01 | -0.00 | 4432.8 | 4451.84 | 4423.93 | 12476 |
| 1729201200 | 4431.07 | 21.27 | 0.48 | 4387.81 | 4451.3 | 4380.2 | 25361 |
| 1729114800 | 4409.8 | 0.02 | 0.00 | 4408.83 | 4421.32 | 4349 | 21855 |
| 1729028400 | 4409.78 | -6.46 | -0.15 | 4419.82 | 4419.89 | 4370.21 | 32462 |
| 1728682800 | 4416.24 | 76.24 | 1.76 | 4341.57 | 4425 | 4341.57 | 28411 |
| 1728596400 | 4340 | 25.14 | 0.58 | 4384.35 | 4410 | 4285.6899 | 30531 |
| 1728510000 | 4314.86 | 0 | 0.00 | 4314.86 | 4314.86 | 4314.86 | 0 |
| 1728423600 | 4314.86 | -20.48 | -0.47 | 4270 | 4349.26 | 4270 | 43308 |
| 1728337200 | 4335.34 | -18.47 | -0.42 | 4340.34 | 4363 | 4313 | 15603 |
| 1728078000 | 4353.81 | 38.71 | 0.90 | 4304.31 | 4362.22 | 4304.31 | 18480 |
| 1727991600 | 4315.1 | -63.4 | -1.45 | 4344.01 | 4355.79 | 4255.24 | 27612 |
| 1727905200 | 4378.5 | 28.5 | 0.66 | 4359.16 | 4410 | 4336.11 | 18737 |
| 1727818800 | 4350 | -50 | -1.14 | 4398.99 | 4398.99 | 4325 | 41279 |
| 1727730000 | 4400 | 61.15 | 1.41 | 4299.99 | 4402.9799 | 4297.8 | 28780 |
| 1727473200 | 4338.85 | -95.67 | -2.16 | 4448.1899 | 4448.1899 | 4331 | 22133 |
| 1727386800 | 4434.52 | 62.52 | 1.43 | 4360 | 4434.52 | 4360 | 29354 |
| 1727300400 | 4372 | -38.02 | -0.86 | 4433.2299 | 4469.25 | 4360.01 | 21296 |
| 1727214000 | 4410.02 | 10 | 0.23 | 4398.22 | 4410.9399 | 4355.5 | 17426 |
| 1727127600 | 4400.02 | 24.9 | 0.57 | 4428.12 | 4428.12 | 4355 | 18037 |
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
