Hot Features
プレミアム
Conoco Phillips (COPH34)
BOV
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 | -2.82 | -5.83609271523 | 48.32 | 50.5 | 45.35 | 7617 | 47.19807032 | DR |
| 4 | -8.49 | -15.7251342841 | 53.99 | 53.99 | 45.35 | 6036 | 49.52907789 | DR |
| 12 | -8.75 | -16.1290322581 | 54.25 | 55.84 | 45.35 | 6036 | 51.07980967 | DR |
| 26 | -3.8 | -7.70791075051 | 49.3 | 55.88 | 45.35 | 5297 | 51.01170555 | DR |
| 52 | -0.25 | -0.546448087432 | 45.75 | 57.63 | 45.15 | 5123 | 51.29374244 | DR |
| 156 | 4.12988705 | 9.98277924692 | 41.37011295 | 66.30680153 | 35.71570882 | 6866 | 47.02280326 | DR |
| 260 | 24.46175152 | 116.272756942 | 21.03824848 | 66.30680153 | 10.21591224 | 6038 | 41.1683347 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 45.51 | -1.29 | -2.76 | 46.8 | 46.87 | 45.35 | 13068 |
| 1739482140 | 46.8 | -0.15 | -0.32 | 47 | 50.5 | 46.25 | 15344 |
| 1739395740 | 46.95 | -1.57 | -3.24 | 48.52 | 48.59 | 46.9 | 8581 |
| 1739309400 | 48.52 | 0.22 | 0.46 | 48.64 | 49.28 | 47.75 | 2318 |
| 1739222940 | 48.3 | 0.95 | 2.01 | 47.35 | 48.3 | 47.24 | 3551 |
| 1738963800 | 47.35 | -0.33 | -0.69 | 48.32 | 48.54 | 47.35 | 8290 |
| 1738877340 | 47.68 | -0.97 | -1.99 | 48.32 | 48.49 | 47.56 | 2812 |
| 1738790940 | 48.65 | 0.4 | 0.83 | 47.81 | 48.65 | 47.81 | 8684 |
| 1738704600 | 48.25 | 0.41 | 0.86 | 47.8 | 48.5 | 47.28 | 3227 |
| 1738618200 | 47.84 | 0.01 | 0.02 | 47.85 | 48.72 | 47.56 | 7365 |
| 1738358940 | 47.83 | -1.56 | -3.16 | 49.68 | 49.68 | 47.83 | 4042 |
| 1738272540 | 49.39 | 0.34 | 0.69 | 49.48 | 50.32 | 49.29 | 2671 |
| 1738186200 | 49.05 | 0.04 | 0.08 | 49.08 | 49.88 | 49.01 | 1525 |
| 1738099740 | 49.01 | -1.54 | -3.05 | 50.24 | 50.83 | 49.01 | 2205 |
| 1738013340 | 50.55 | 0.19 | 0.38 | 49.95 | 50.99 | 49.95 | 1389 |
| 1737754200 | 50.36 | -0.69 | -1.35 | 51.64 | 51.64 | 50.05 | 1707 |
| 1737667740 | 51.05 | -0.45 | -0.87 | 51.3 | 51.87 | 51.01 | 2705 |
| 1737581400 | 51.5 | -0.44 | -0.85 | 51.62 | 52.28 | 51 | 1251 |
| 1737495000 | 51.94 | -0.76 | -1.44 | 53.41 | 53.41 | 51.94 | 14455 |
| 1737408600 | 52.7 | -1.15 | -2.14 | 53.85 | 53.98 | 52.7 | 15131 |
| 1737149400 | 53.85 | -0.14 | -0.26 | 53.99 | 53.99 | 52.9 | 8681 |
| 1737062940 | 53.99 | 1.27 | 2.41 | 51.66 | 53.99 | 51.66 | 2328 |
| 1736976540 | 52.72 | -1.2 | -2.23 | 53.93 | 53.93 | 52.68 | 6577 |
| 1736890140 | 53.92 | 1.36 | 2.59 | 52.95 | 53.92 | 52.18 | 10110 |
| 1736803740 | 52.56 | 1.06 | 2.06 | 51.44 | 53.36 | 51.44 | 4746 |
| 1736544540 | 51.5 | 0.65 | 1.28 | 51.9 | 52.79 | 51.3 | 13063 |
| 1736458140 | 50.85 | 0.03 | 0.06 | 51.95 | 51.95 | 50.85 | 789 |
| 1736371740 | 50.82 | -0.73 | -1.42 | 50.8 | 52.2 | 50.8 | 3805 |
| 1736285400 | 51.55 | 0.69 | 1.36 | 50.73 | 52.25 | 50.61 | 9190 |
| 1736198940 | 50.86 | -1.67 | -3.18 | 52.15 | 52.15 | 50.5 | 2248 |
| 1735939740 | 52.53 | 1.22 | 2.38 | 51.8 | 52.53 | 51.51 | 21638 |
| 1735853400 | 51.31 | 1.2 | 2.39 | 51.13 | 52.24 | 50.11 | 3705 |
| 1735594200 | 50.11 | 0.27 | 0.54 | 50.56 | 50.56 | 49.51 | 434 |
| 1735334940 | 49.84 | 0.14 | 0.28 | 49.93 | 50.55 | 49.81 | 1722 |
| 1735248540 | 49.7 | 0.26 | 0.53 | 49.76 | 50.2 | 49.52 | 2597 |
| 1734989340 | 49.44 | 0.76 | 1.56 | 48.65 | 49.87 | 48.65 | 3147 |
| 1734730200 | 48.68 | -2.2 | -4.32 | 48.5 | 48.9 | 48.09 | 4348 |
| 1734643800 | 50.88 | 0.04 | 0.08 | 50.52 | 50.88 | 48.68 | 6591 |
| 1734557400 | 50.84 | 0.45 | 0.89 | 49.48 | 51.1 | 49.48 | 8095 |
| 1734470940 | 50.39 | -1.19 | -2.31 | 51.55 | 51.55 | 49.51 | 16062 |
| 1734384540 | 51.58 | 0.66 | 1.30 | 50.6 | 51.58 | 50.46 | 11429 |
| 1734125340 | 50.92 | -0.08 | -0.16 | 51 | 51.75 | 50.54 | 3636 |
| 1734039000 | 51 | -0.35 | -0.68 | 50.51 | 51.15 | 50.28 | 5180 |
| 1733952540 | 51.35 | -0.24 | -0.47 | 51.95 | 51.95 | 50.73 | 3118 |
| 1733866140 | 51.59 | -0.74 | -1.41 | 52.33 | 52.36 | 51.59 | 2434 |
| 1733779740 | 52.33 | 0.07 | 0.13 | 53.59 | 53.59 | 52.3 | 5014 |
| 1733520600 | 52.26 | -0.2 | -0.38 | 52.47 | 52.96 | 51.76 | 10989 |
| 1733434200 | 52.46 | 0.55 | 1.06 | 52.3 | 52.76 | 51.76 | 5588 |
| 1733347800 | 51.91 | -2.1 | -3.89 | 54.01 | 54.01 | 51.84 | 17853 |
| 1733261340 | 54.01 | 0.48 | 0.90 | 54.3 | 54.3 | 53.53 | 6714 |
| 1733174940 | 53.53 | -0.8 | -1.47 | 54.79 | 55.1 | 53.5 | 2599 |
| 1732915740 | 54.33 | 0.24 | 0.44 | 54.09 | 55.15 | 53.68 | 4325 |
| 1732829400 | 54.09 | 0.21 | 0.39 | 53.88 | 54.12 | 52.95 | 1104 |
| 1732743000 | 53.88 | 2.49 | 4.85 | 52.2 | 53.88 | 52.15 | 4281 |
| 1732656600 | 51.39 | -0.22 | -0.43 | 51.65 | 52.1 | 50.72 | 3129 |
| 1732570140 | 51.61 | -2.75 | -5.06 | 55.84 | 55.84 | 51.57 | 4865 |
| 1732310940 | 54.36 | 0.27 | 0.50 | 54.25 | 54.61 | 54.16 | 3871 |
| 1732224600 | 54.09 | -0.02 | -0.04 | 55 | 55.88 | 54.06 | 4486 |
| 1732051800 | 54.11 | -0.59 | -1.08 | 54.77 | 54.87 | 54.1 | 4476 |
| 1731965340 | 54.7 | -0.2 | -0.36 | 54.72 | 54.88 | 54.1 | 5203 |
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
