Hot Features
プレミアム
Coveo Solutions Inc (PK) (CVOSF)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.79282868526 | 5.02 | 5.059 | 4.93 | 8794 | 4.95849727 | CS |
| 4 | 1.145 | 30.250990753 | 3.785 | 6.28 | 3.63 | 23660 | 4.78020201 | CS |
| 12 | 0.53 | 12.0454545455 | 4.4 | 6.28 | 3.63 | 12676 | 4.4659147 | CS |
| 26 | -0.92 | -15.7264957265 | 5.85 | 6.28 | 3.63 | 12012 | 4.64035322 | CS |
| 52 | -2.336672 | -32.1560130965 | 7.266672 | 12 | 3.63 | 10448 | 4.78973765 | CS |
| 156 | -0.09 | -1.79282868526 | 5.02 | 12 | 3.63 | 9736 | 5.05274573 | CS |
| 260 | -0.09 | -1.79282868526 | 5.02 | 12 | 3.63 | 9736 | 5.05274573 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746000 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1732659600 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1732573200 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1732314000 | 4.93 | -0.09 | -1.79 | 5.059 | 5.059 | 4.93 | 12019 |
| 1732228140 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1732141740 | 5.0199999 | -1.26 | -20.06 | 5.0199999 | 5.0199999 | 5.0199999 | 5569 |
| 1732054800 | 6.28 | 1.23 | 24.36 | 6.28 | 6.28 | 6.28 | 17985 |
| 1731968400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731709200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731622800 | 5.05 | -0.03 | -0.59 | 5 | 5.05 | 5 | 6547 |
| 1731536880 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1731450480 | 5.08 | 0.08 | 1.60 | 5 | 5.08 | 5 | 9400 |
| 1731363600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731104400 | 5 | -0.2 | -3.85 | 5 | 5 | 4.9885 | 7000 |
| 1731018540 | 5.2 | 0.23 | 4.71 | 5.2 | 5.2 | 5.2 | 6102 |
| 1730931600 | 4.966 | 0.09 | 1.76 | 4.966 | 4.966 | 4.966 | 8374 |
| 1730845680 | 4.88 | 0.64 | 15.09 | 4.63 | 4.88 | 4.63 | 168643 |
| 1730759160 | 4.24 | 0.49 | 12.99 | 4.2082 | 4.37 | 4.1647 | 23501 |
| 1730496420 | 3.7524 | 0.06 | 1.69 | 3.75 | 3.7524 | 3.73 | 19200 |
| 1730409780 | 3.69 | -0.07 | -1.85 | 3.6664 | 3.76 | 3.63 | 14839 |
| 1730323500 | 3.7595 | 0.01 | 0.17 | 3.785 | 3.785 | 3.7 | 8400 |
| 1730237280 | 3.7532 | -0.02 | -0.45 | 3.77 | 3.77 | 3.75 | 12001 |
| 1730150880 | 3.77 | -0.01 | -0.26 | 3.77 | 3.77 | 3.76 | 8599 |
| 1729891500 | 3.78 | -0.05 | -1.31 | 3.82 | 3.82 | 3.78 | 10101 |
| 1729805160 | 3.83 | 0.05 | 1.32 | 3.83 | 3.83 | 3.83 | 14600 |
| 1729718940 | 3.78 | -0.2 | -5.03 | 3.95 | 3.95 | 3.77 | 59600 |
| 1729632300 | 3.98 | -0.01 | -0.13 | 3.98 | 3.98 | 3.98 | 5100 |
| 1729545600 | 3.985 | -0.14 | -3.28 | 4.05 | 4.05 | 3.96 | 7214 |
| 1729286400 | 4.12 | 0.03 | 0.73 | 4.08 | 4.12 | 4.08 | 5500 |
| 1729200000 | 4.09 | 0.01 | 0.25 | 4.0599999 | 4.12 | 4.0599999 | 2700 |
| 1729113960 | 4.08 | 0.04 | 0.99 | 3.96 | 4.08 | 3.95 | 2953 |
| 1729027680 | 4.04 | 0.04 | 1.00 | 4.0405 | 4.0405 | 4.0199999 | 1700 |
| 1728941220 | 4.0001 | -0.1 | -2.44 | 4.0001 | 4.0001 | 4.0001 | 400 |
| 1728681600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1728595200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1728508800 | 4.1 | 0.02 | 0.49 | 4.14 | 4.14 | 4.1 | 6400 |
| 1728422580 | 4.08 | 0.02 | 0.49 | 4.1 | 4.1 | 4.08 | 400 |
| 1728336000 | 4.0599999 | -0.08 | -1.93 | 4.1 | 4.1 | 4.0599999 | 7280 |
| 1728077220 | 4.14 | -0.1 | -2.36 | 4.14 | 4.1439 | 4.14 | 3350 |
| 1727990760 | 4.24 | -0.09 | -2.10 | 4.24 | 4.24 | 4.18 | 6650 |
| 1727904000 | 4.3308 | -0.09 | -2.02 | 4.36 | 4.3614 | 4.3308 | 5350 |
| 1727818140 | 4.42 | -0.08 | -1.78 | 4.46 | 4.46 | 4.42 | 4700 |
| 1727731380 | 4.5 | 0.01 | 0.22 | 4.5199999 | 4.5199999 | 4.5 | 3800 |
| 1727472000 | 4.49 | -0.02 | -0.44 | 4.49 | 4.49 | 4.49 | 4800 |
| 1727386200 | 4.51 | 0.04 | 0.89 | 4.5599999 | 4.5599999 | 4.51 | 1300 |
| 1727299200 | 4.47 | -0.17 | -3.66 | 4.5599999 | 4.5599999 | 4.47 | 1000 |
| 1727212800 | 4.64 | 0.11 | 2.32 | 4.64 | 4.64 | 4.64 | 2250 |
| 1727126940 | 4.5348 | -0.07 | -1.42 | 4.5 | 4.6079 | 4.5 | 2750 |
| 1726867200 | 4.6 | 0 | 0.00 | 4.58 | 4.6 | 4.58 | 6700 |
| 1726781220 | 4.6 | 0.02 | 0.44 | 4.57 | 4.6 | 4.5599999 | 7760 |
| 1726694460 | 4.58 | -0.06 | -1.29 | 4.54 | 4.58 | 4.54 | 50300 |
| 1726608240 | 4.64 | 0.24 | 5.45 | 4.397 | 4.64 | 4.397 | 9700 |
| 1726521720 | 4.4 | 0.1 | 2.33 | 4.36 | 4.4 | 4.36 | 2635 |
| 1726262940 | 4.3 | -0.04 | -0.92 | 4.3987 | 4.3987 | 4.3 | 2852 |
| 1726176540 | 4.34 | 0.11 | 2.69 | 4.3099999 | 4.34 | 4.3099999 | 2600 |
| 1726090140 | 4.2264 | -0.01 | -0.32 | 4.2337999 | 4.2337999 | 4.2264 | 2800 |
| 1726003500 | 4.24 | 0.01 | 0.24 | 4.2 | 4.24 | 4.19 | 24214 |
| 1725917160 | 4.23 | 0.03 | 0.71 | 4.2549 | 4.28 | 4.22 | 22600 |
| 1725658020 | 4.2 | -0.07 | -1.74 | 4.12 | 4.2 | 4.12 | 4695 |
| 1725571440 | 4.2742 | -0.4 | -8.48 | 4.4 | 4.4 | 4.2742 | 8850 |
| 1725484800 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1725398400 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1725052800 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1724966400 | 4.67 | -1.01 | -17.84 | 4.7 | 4.72 | 4.67 | 1600 |
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
