Hot Features
プレミアム
Centene Corp. (C1NC34)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 5.94 | 1.62162162162 | 366.3 | 372.24 | 366.3 | 4 | 368.5 | DR |
| 4 | 15.14 | 4.23970876505 | 357.1 | 372.24 | 343.44 | 8 | 359.12558333 | DR |
| 12 | -18.56 | -4.74923234391 | 390.8 | 408.4 | 335.58 | 5 | 360.96706612 | DR |
| 26 | 3.24 | 0.878048780488 | 369 | 452.76 | 335.58 | 5 | 381.18169014 | DR |
| 52 | 19.08 | 5.40265035678 | 353.16 | 452.76 | 335.58 | 6 | 381.08212028 | DR |
| 156 | -53.04 | -12.4717832957 | 425.28 | 519.7 | 290 | 36 | 389.29271733 | DR |
| 260 | 85.14 | 29.6551724138 | 287.1 | 519.7 | 240.68 | 73 | 372.81281633 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 372.24 | 5.72 | 1.56 | 372.24 | 372.24 | 372.24 | 4 |
| 1734730200 | 366.52 | 0.22 | 0.06 | 366.52 | 366.52 | 366.52 | 2 |
| 1734643800 | 366.3 | -4 | -1.08 | 366.3 | 366.3 | 366.3 | 5 |
| 1734557400 | 370.3 | 15.7 | 4.43 | 370.3 | 370.3 | 370.3 | 4 |
| 1734470940 | 354.6 | -4.32 | -1.20 | 354.6 | 354.6 | 354.6 | 1 |
| 1734384540 | 358.92 | -5.43 | -1.49 | 358.92 | 358.92 | 358.92 | 79 |
| 1734125340 | 364.35 | 13.13 | 3.74 | 364.35 | 364.35 | 364.35 | 1 |
| 1734039000 | 351.22 | 7.78 | 2.27 | 351.22 | 351.22 | 351.22 | 2 |
| 1733952540 | 343.44 | 0 | 0.00 | 343.44 | 343.44 | 343.44 | 0 |
| 1733866140 | 343.44 | -13.56 | -3.80 | 343.44 | 343.44 | 343.44 | 1 |
| 1733779740 | 357 | 12.59 | 3.66 | 357 | 357 | 357 | 1 |
| 1733520600 | 344.41 | -4.07 | -1.17 | 344.41 | 344.41 | 344.41 | 4 |
| 1733434200 | 348.48 | -14.04 | -3.87 | 348.48 | 348.48 | 348.48 | 4 |
| 1733347740 | 362.52 | 0 | 0.00 | 362.52 | 362.52 | 362.52 | 0 |
| 1733261340 | 362.52 | 0 | 0.00 | 362.52 | 362.52 | 362.52 | 1 |
| 1733174940 | 362.52 | 5.42 | 1.52 | 362.52 | 362.52 | 362.52 | 4 |
| 1732915740 | 357.1 | 3.8 | 1.08 | 357.1 | 357.1 | 357.1 | 7 |
| 1732829400 | 353.3 | 0 | 0.00 | 353.3 | 353.3 | 353.3 | 0 |
| 1732743000 | 353.3 | 5.63 | 1.62 | 353.3 | 353.3 | 353.3 | 4 |
| 1732656600 | 347.67 | -11.39 | -3.17 | 347.67 | 347.67 | 347.67 | 1 |
| 1732570140 | 359.06 | 9.06 | 2.59 | 359.06 | 359.06 | 359.06 | 1 |
| 1732310940 | 350 | 2.2 | 0.63 | 350 | 350 | 350 | 5 |
| 1732224600 | 347.8 | 11.2 | 3.33 | 347.8 | 347.8 | 347.8 | 2 |
| 1732051800 | 336.6 | -0.61 | -0.18 | 336.6 | 336.6 | 336.6 | 6 |
| 1731965340 | 337.21 | -4.15 | -1.22 | 337.21 | 337.21 | 337.21 | 6 |
| 1731619800 | 341.36 | 5.78 | 1.72 | 341.36 | 341.36 | 341.36 | 1 |
| 1731533400 | 335.58 | -5.88 | -1.72 | 335.58 | 335.58 | 335.58 | 1 |
| 1731446940 | 341.46 | -7.74 | -2.22 | 341.46 | 341.46 | 341.46 | 1 |
| 1731360600 | 349.2 | 0 | 0.00 | 349.2 | 349.2 | 349.2 | 0 |
| 1731101400 | 349.2 | -6.65 | -1.87 | 349.2 | 349.2 | 349.2 | 2 |
| 1731014940 | 355.85 | -0.09 | -0.03 | 355.85 | 355.85 | 355.85 | 2 |
| 1730928600 | 355.94 | -13.99 | -3.78 | 355.94 | 355.94 | 355.94 | 2 |
| 1730842200 | 369.93 | -0.44 | -0.12 | 369.93 | 369.93 | 369.93 | 1 |
| 1730755800 | 370.37 | -2.59 | -0.69 | 373 | 373 | 370.37 | 8 |
| 1730496600 | 372.96 | 13.68 | 3.81 | 372.96 | 372.96 | 372.96 | 1 |
| 1730410200 | 359.28 | 4.09 | 1.15 | 357.84 | 361.8 | 357.84 | 37 |
| 1730323800 | 355.19 | 5.17 | 1.48 | 355.19 | 355.19 | 355.19 | 1 |
| 1730237340 | 350.02 | -4.29 | -1.21 | 350.02 | 350.02 | 350.02 | 2 |
| 1730151000 | 354.31 | -14.94 | -4.05 | 354.31 | 354.31 | 354.31 | 1 |
| 1729891800 | 369.25 | 15.65 | 4.43 | 369.25 | 369.25 | 369.25 | 1 |
| 1729805400 | 353.6 | 12 | 3.51 | 353.6 | 353.6 | 353.6 | 1 |
| 1729719000 | 341.6 | -7 | -2.01 | 341.6 | 341.6 | 341.6 | 2 |
| 1729632600 | 348.6 | -4.56 | -1.29 | 348.6 | 348.6 | 348.6 | 6 |
| 1729546200 | 353.16 | 0 | 0.00 | 353.16 | 353.16 | 353.16 | 0 |
| 1729287000 | 353.16 | -1.33 | -0.38 | 353.16 | 353.16 | 353.16 | 1 |
| 1729200540 | 354.49 | -32.55 | -8.41 | 354.49 | 354.49 | 354.49 | 2 |
| 1729114140 | 387.04 | 0 | 0.00 | 387.04 | 387.04 | 387.04 | 0 |
| 1729027740 | 387.04 | -21.32 | -5.22 | 387.04 | 387.04 | 387.04 | 5 |
| 1728941340 | 408.36 | -0.04 | -0.01 | 408.36 | 408.36 | 408.36 | 3 |
| 1728682200 | 408.4 | 7.89 | 1.97 | 408.4 | 408.4 | 408.4 | 2 |
| 1728595740 | 400.51 | -3.14 | -0.78 | 400.51 | 400.51 | 400.51 | 3 |
| 1728509400 | 403.65 | 10.92 | 2.78 | 403.65 | 403.65 | 403.65 | 4 |
| 1728422940 | 392.73 | -0.42 | -0.11 | 392.73 | 392.73 | 392.73 | 3 |
| 1728336600 | 393.15 | 2.35 | 0.60 | 393.15 | 393.15 | 393.15 | 3 |
| 1728077400 | 390.8 | 0 | 0.00 | 390.8 | 390.8 | 390.8 | 0 |
| 1727991000 | 390.8 | -5.2 | -1.31 | 390.8 | 390.8 | 390.8 | 1 |
| 1727904540 | 396 | -11.08 | -2.72 | 396 | 396 | 396 | 1 |
| 1727818200 | 407.08 | 0.36 | 0.09 | 407.08 | 407.08 | 407.08 | 1 |
| 1727731800 | 406.72 | -0.48 | -0.12 | 406.72 | 406.72 | 406.72 | 3 |
| 1727472600 | 407.2 | 7.86 | 1.97 | 407.2 | 407.2 | 407.2 | 1 |
| 1727386140 | 399.34 | -7.38 | -1.81 | 399.34 | 399.34 | 399.34 | 3 |
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
