Hot Features
プレミアム
Cover Corporation (PK) (COVCF)
USOTC
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 | -0.75 | -7.33137829912 | 10.23 | 10.23 | 9.48 | 653 | 10.02613323 | CS |
| 4 | 0.33 | 3.60655737705 | 9.15 | 10.93 | 8.4 | 376 | 9.93281431 | CS |
| 12 | -0.72 | -7.05882352941 | 10.2 | 10.93 | 8.385 | 559 | 9.29059418 | CS |
| 26 | -0.42 | -4.24242424242 | 9.9 | 13.14 | 8.385 | 767 | 10.00052038 | CS |
| 52 | -4.82 | -33.7062937063 | 14.3 | 16.67 | 8.385 | 621 | 11.27470812 | CS |
| 156 | -10.52 | -52.6 | 20 | 23.17 | 8.385 | 1453 | 15.91113106 | CS |
| 260 | -10.52 | -52.6 | 20 | 23.17 | 8.385 | 1453 | 15.91113106 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1780608540 | 9.48 | -0.75 | -7.33 | 9.48 | 9.48 | 9.48 | 355 |
| 1780522140 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1780435740 | 10.23 | -0.39 | -3.67 | 10.23 | 10.23 | 10.23 | 951 |
| 1780349340 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1780090140 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1780003740 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1779917340 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1779830940 | 10.62 | -0.31 | -2.84 | 10.62 | 10.62 | 10.62 | 675 |
| 1779484920 | 10.93 | 0.59 | 5.71 | 10.93 | 10.93 | 10.93 | 126 |
| 1779398880 | 10.34 | -0.26 | -2.45 | 10.34 | 10.34 | 10.34 | 198 |
| 1779312300 | 10.6 | 0.35 | 3.45 | 10.6 | 10.6 | 10.6 | 201 |
| 1779225660 | 10.2464 | 0.72 | 7.52 | 10.2464 | 10.2464 | 10.2464 | 350 |
| 1779139740 | 9.53 | 0.74 | 8.42 | 9.53 | 9.53 | 9.53 | 640 |
| 1778880000 | 8.7899999 | 0.39 | 4.64 | 8.7899999 | 8.7899999 | 8.7899999 | 280 |
| 1778793900 | 8.4 | -0.75 | -8.20 | 8.41 | 8.41 | 8.4 | 235 |
| 1778707740 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1778621340 | 9.15 | -0.38 | -3.94 | 9.15 | 9.15 | 9.15 | 125 |
| 1778534520 | 9.5252 | 0 | 0.00 | 9.5252 | 9.5252 | 9.5252 | 0 |
| 1778275320 | 9.5252 | 0 | 0.00 | 9.5252 | 9.5252 | 9.5252 | 0 |
| 1778188920 | 9.5252 | 0 | 0.00 | 9.5252 | 9.5252 | 9.5252 | 0 |
| 1778102520 | 9.5252 | 0.53 | 5.84 | 9.15 | 9.5252 | 9.15 | 1382 |
| 1778016600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1777930200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1777671000 | 9 | 0.42 | 4.90 | 9 | 9 | 9 | 150 |
| 1777584600 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1777498200 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1777411800 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 140 |
| 1777325400 | 8.58 | -0.29 | -3.21 | 8.58 | 8.58 | 8.58 | 273 |
| 1777066140 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1776979740 | 8.865 | 0.08 | 0.85 | 8.7282 | 8.865 | 8.7282 | 3046 |
| 1776893280 | 8.7899999 | -0.21 | -2.33 | 8.7899999 | 8.7899999 | 8.7899999 | 242 |
| 1776806940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1776720540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1776461340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1776374940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1776288540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1776202140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1776115740 | 9 | 0 | 0.00 | 9 | 9 | 9 | 250 |
| 1775856000 | 9 | 0.39 | 4.48 | 9 | 9 | 9 | 167 |
| 1775769720 | 8.614 | 0 | 0.00 | 8.614 | 8.614 | 8.614 | 0 |
| 1775683320 | 8.614 | 0 | 0.00 | 8.614 | 8.614 | 8.614 | 0 |
| 1775596920 | 8.614 | 0 | 0.00 | 8.614 | 8.614 | 8.614 | 0 |
| 1775510520 | 8.614 | 0 | 0.00 | 8.614 | 8.614 | 8.614 | 0 |
| 1775164920 | 8.614 | -0.19 | -2.11 | 8.7 | 8.7 | 8.614 | 410 |
| 1775078940 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1774992540 | 8.8 | 0.42 | 4.95 | 8.8 | 8.8 | 8.8 | 400 |
| 1774906080 | 8.385 | -0.37 | -4.17 | 8.385 | 8.385 | 8.385 | 123 |
| 1774646940 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 550 |
| 1774560480 | 8.75 | -0.57 | -6.12 | 8.72 | 8.8 | 8.72 | 1375 |
| 1774473960 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1774387560 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 638 |
| 1774300800 | 9.32 | -0.68 | -6.80 | 9.34 | 9.63 | 9.2 | 2333 |
| 1774041960 | 10 | -0.07 | -0.65 | 10 | 10 | 10 | 274 |
| 1773955740 | 10.065 | 0.08 | 0.83 | 10.065 | 10.065 | 10.065 | 100 |
| 1773868920 | 9.982 | 0 | 0.00 | 9.982 | 9.982 | 9.982 | 0 |
| 1773782520 | 9.982 | 0 | 0.00 | 9.982 | 9.982 | 9.982 | 0 |
| 1773696120 | 9.982 | 0.03 | 0.32 | 10.2 | 10.2 | 9.982 | 234 |
| 1773436800 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1773350400 | 9.95 | 0.05 | 0.51 | 9.9 | 10.175 | 9.9 | 2109 |
| 1773216000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1773129600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1773043200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
