Hot Features
プレミアム
Cablevision Holdings SA (PK) (CVHSY)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | 0.575 | 10.4355716878 | 5.51 | 6.338 | 5.51 | 26025 | 6.20450624 | CS |
| 4 | 1.985 | 48.4146341463 | 4.1 | 7 | 3.8 | 13631 | 5.62085164 | CS |
| 12 | 2.265 | 59.2931937173 | 3.82 | 7 | 3.06 | 10778 | 5.03762041 | CS |
| 26 | 1.635 | 36.7415730337 | 4.45 | 7 | 1.83 | 10012 | 4.39303365 | CS |
| 52 | 2.685 | 78.9705882353 | 3.4 | 7 | 1.83 | 10393 | 4.10329523 | CS |
| 156 | 3.485 | 134.038461538 | 2.6 | 7 | 1.83 | 7349 | 3.34840145 | CS |
| 260 | 2.935 | 93.1746031746 | 3.15 | 7 | 1.55 | 10549 | 2.90946955 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 6.085 | -0.24 | -3.72 | 6.022 | 6.25 | 6.022 | 6922 |
| 1732660140 | 6.32 | 0.13 | 2.13 | 6.245 | 6.338 | 6.156 | 30600 |
| 1732573560 | 6.188 | 0.06 | 0.95 | 6.2 | 6.272 | 6.0599999 | 65700 |
| 1732314000 | 6.13 | 0.51 | 8.98 | 5.625 | 6.13 | 5.625 | 4100 |
| 1732228140 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1732141740 | 5.625 | -0.28 | -4.66 | 5.51 | 5.65 | 5.51 | 3700 |
| 1732054800 | 5.9 | 0.13 | 2.25 | 6.1 | 6.1 | 5.5 | 8529 |
| 1731968640 | 5.7699999 | 0.39 | 7.35 | 5.65 | 7 | 5.65 | 400 |
| 1731709260 | 5.375 | -0.28 | -4.87 | 5.485 | 5.6 | 5.22 | 6950 |
| 1731622800 | 5.65 | 0.55 | 10.78 | 3.8 | 5.65 | 3.8 | 16286 |
| 1731536760 | 5.1 | 0.31 | 6.36 | 4.82 | 5.1 | 4.82 | 3703 |
| 1731450000 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1731363600 | 4.795 | -0.13 | -2.54 | 4.7 | 5 | 4.7 | 1600 |
| 1731104400 | 4.92 | -0.07 | -1.40 | 4.703 | 5.15 | 4.703 | 6511 |
| 1731018540 | 4.99 | 0.31 | 6.62 | 4.67 | 4.99 | 4.62 | 18802 |
| 1730931600 | 4.68 | 0.31 | 7.09 | 4.4081 | 4.68 | 4.175 | 20864 |
| 1730845680 | 4.37 | 0.32 | 7.90 | 4.4146 | 4.49 | 4.2 | 11263 |
| 1730759160 | 4.05 | 0 | 0.00 | 4.1 | 4.19 | 4.005 | 5457 |
| 1730496480 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1730410080 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1730323680 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1730237280 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1730150880 | 4.05 | 0.02 | 0.62 | 4.05 | 4.05 | 3.925 | 30963 |
| 1729891500 | 4.025 | -0.03 | -0.62 | 3.95 | 4.05 | 3.925 | 6500 |
| 1729805100 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1729718700 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1729632300 | 4.05 | 0.02 | 0.62 | 4.1 | 4.1 | 3.95 | 3100 |
| 1729545600 | 4.025 | -0.1 | -2.42 | 4.1 | 4.1449999 | 3.78 | 10900 |
| 1729286400 | 4.125 | 1.07 | 34.80 | 4.29 | 4.3 | 3.945 | 6700 |
| 1729200000 | 3.06 | -1.43 | -31.85 | 3.71 | 3.71 | 3.06 | 12670 |
| 1729114080 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1729027680 | 4.49 | 0.48 | 11.83 | 4.25 | 4.49 | 4.25 | 3673 |
| 1728941160 | 4.015 | 0 | 0.00 | 4.015 | 4.015 | 4.015 | 0 |
| 1728681960 | 4.015 | 0 | 0.00 | 4.015 | 4.015 | 4.015 | 0 |
| 1728595560 | 4.015 | 0 | 0.12 | 4.015 | 4.015 | 4.015 | 2400 |
| 1728508800 | 4.01 | -0.13 | -3.14 | 4.085 | 4.085 | 4.01 | 2700 |
| 1728422580 | 4.14 | 0.05 | 1.22 | 4 | 4.28 | 4 | 4700 |
| 1728336600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1728077400 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727991000 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727904600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727818200 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727731800 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727472600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727386200 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727299560 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727213160 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1727126760 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726867560 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726781160 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726694760 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726608360 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726521960 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726262760 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726176360 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726089960 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726003560 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1725917160 | 4.09 | 0.07 | 1.74 | 4.09 | 4.09 | 4.09 | 1000 |
| 1725658020 | 4.0199999 | 0.11 | 2.81 | 3.835 | 4.0199999 | 3.7435 | 11800 |
| 1725571440 | 3.91 | 0.24 | 6.58 | 3.82 | 3.98 | 3.803 | 11000 |
| 1725485280 | 3.6685 | 0 | 0.00 | 3.6685 | 3.6685 | 3.6685 | 0 |
| 1725398880 | 3.6685 | -0.18 | -4.71 | 3.8 | 3.8 | 3.6685 | 1850 |
| 1725028200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1724941800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1724855400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 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
