Hot Features
プレミアム
Costco DRN (COWC34)
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 | -5.09 | -3.38318378199 | 150.45 | 154.69 | 143.36 | 12699 | 149.44040318 | DR |
| 4 | 9.36 | 6.88235294118 | 136 | 154.69 | 136 | 6632 | 147.82087301 | DR |
| 12 | 22.56 | 18.3713355049 | 122.8 | 154.69 | 118.15 | 5789 | 137.53647424 | DR |
| 26 | 25.39 | 21.1636242394 | 119.97 | 154.69 | 112.23 | 5589 | 127.85676661 | DR |
| 52 | 62.96 | 76.4077669903 | 82.4 | 154.69 | 76.98 | 6036 | 110.49300596 | DR |
| 156 | 67.88 | 87.6097057305 | 77.48 | 154.69 | 49.63 | 15554 | 70.44538401 | DR |
| 260 | -157.04 | -51.9312169312 | 302.4 | 541.89 | 43.8 | 15645 | 72.27280253 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 145.36 | -0.44 | -0.30 | 144.83 | 146.37 | 143.36 | 1912 |
| 1734643800 | 145.8 | -5.71 | -3.77 | 153.75 | 153.75 | 145.8 | 21546 |
| 1734557400 | 151.51 | 0.91 | 0.60 | 152.3 | 153.38 | 149.6 | 3034 |
| 1734470940 | 150.6 | -4.09 | -2.64 | 154.55 | 154.55 | 149.41 | 30090 |
| 1734384540 | 154.69 | 4.31 | 2.87 | 151.86 | 154.69 | 150 | 6722 |
| 1734125340 | 150.38 | -0.07 | -0.05 | 150.44999 | 151.86 | 145.59 | 2104 |
| 1734039000 | 150.44999 | 1.9 | 1.28 | 148.55 | 150.9 | 147.04 | 1527 |
| 1733952540 | 148.55 | -1.93 | -1.28 | 150.44999 | 152.34 | 148.33 | 2529 |
| 1733866140 | 150.47999 | 1.47 | 0.99 | 150.51 | 150.86 | 149.1 | 1590 |
| 1733779740 | 149.01 | -2.79 | -1.84 | 150.96 | 151 | 148.58 | 5485 |
| 1733520600 | 151.8 | 4.04 | 2.73 | 147.9 | 152.1 | 147.12 | 11976 |
| 1733434200 | 147.76 | -2.19 | -1.46 | 146.94999 | 149.1 | 146 | 9141 |
| 1733347800 | 149.94999 | 0.7 | 0.47 | 148.44 | 149.94999 | 148.26 | 3320 |
| 1733261340 | 149.25 | 1.93 | 1.31 | 148.19999 | 149.25 | 147.54 | 2456 |
| 1733174940 | 147.32 | 1.1 | 0.75 | 146.69999 | 148.35 | 145.8 | 5788 |
| 1732915740 | 146.22 | 1.18 | 0.81 | 147.36 | 147.36 | 143.33 | 3258 |
| 1732829400 | 145.04 | 2.84 | 2.00 | 142.19999 | 145.46 | 142.19999 | 1264 |
| 1732743000 | 142.19999 | 1.32 | 0.94 | 141.41999 | 142.96 | 141.1 | 2144 |
| 1732656600 | 140.88 | 2.58 | 1.87 | 139.9 | 141.4 | 139.08 | 2468 |
| 1732570140 | 138.3 | -1.28 | -0.92 | 141.1 | 141.24 | 137.83 | 2250 |
| 1732310940 | 139.58 | 0.85 | 0.61 | 136 | 141.84 | 136 | 13941 |
| 1732224600 | 138.72999 | 4.3 | 3.20 | 135.94999 | 139.5 | 135.13 | 29940 |
| 1732051800 | 134.43 | 2.11 | 1.59 | 132.96 | 134.5 | 132.32 | 32322 |
| 1731965340 | 132.32 | -4.68 | -3.42 | 136.99 | 136.99 | 130.52 | 22949 |
| 1731619800 | 137 | 1.19 | 0.88 | 137.16999 | 137.16999 | 133.66 | 617 |
| 1731533400 | 135.81 | 1.72 | 1.28 | 134.75 | 135.85 | 134.08 | 1348 |
| 1731446940 | 134.09 | -0.45 | -0.33 | 135.88999 | 135.88999 | 133.83 | 1568 |
| 1731360540 | 134.54 | -1.71 | -1.26 | 137.62 | 138.12 | 134.16999 | 1810 |
| 1731101400 | 136.25 | 5.87 | 4.50 | 132.34 | 138.47999 | 131.52 | 4860 |
| 1731014940 | 130.38 | 3.25 | 2.56 | 124.58 | 131.43 | 124.58 | 9676 |
| 1730928600 | 127.13 | -0.54 | -0.42 | 129.61 | 129.99 | 126.5 | 1595 |
| 1730842200 | 127.67 | -1.13 | -0.88 | 128.8 | 128.9 | 127.4 | 371 |
| 1730755800 | 128.8 | 0.42 | 0.33 | 128.8 | 128.8 | 126.89 | 722 |
| 1730496600 | 128.38 | 0.65 | 0.51 | 127.27 | 128.71 | 125.99 | 13271 |
| 1730410200 | 127.73 | 0.47 | 0.37 | 130.25 | 130.25 | 125.06 | 22503 |
| 1730323800 | 127.26 | -1.95 | -1.51 | 126.62 | 129.35 | 126.62 | 1910 |
| 1730237340 | 129.21 | 1.68 | 1.32 | 127 | 129.21 | 125.9 | 1445 |
| 1730151000 | 127.53 | -0.11 | -0.09 | 126.61 | 127.64 | 126.61 | 1320 |
| 1729891800 | 127.64 | 1.15 | 0.91 | 127.92 | 128.31 | 127.4 | 5797 |
| 1729805400 | 126.49 | -1.08 | -0.85 | 128.33 | 128.96 | 126.49 | 6505 |
| 1729719000 | 127.57 | 0.77 | 0.61 | 127.67 | 129.87 | 127.43 | 3964 |
| 1729632600 | 126.8 | 0.12 | 0.09 | 126.62 | 127.63 | 124.71 | 1458 |
| 1729546140 | 126.68 | 0.45 | 0.36 | 127.5 | 127.5 | 126.17 | 649 |
| 1729287000 | 126.23 | 0.65 | 0.52 | 125.58 | 126.75 | 125.06 | 1892 |
| 1729200540 | 125.58 | 0.23 | 0.18 | 127.4 | 127.99 | 124.93 | 2116 |
| 1729114140 | 125.35 | -0.83 | -0.66 | 127.27 | 127.27 | 125.14 | 4573 |
| 1729027740 | 126.18 | 2.22 | 1.79 | 126.84 | 127 | 125.76 | 1990 |
| 1728941340 | 123.96 | -1.5 | -1.20 | 125.11 | 125.75 | 123.96 | 3021 |
| 1728682200 | 125.46 | 0.63 | 0.50 | 125 | 126.28 | 124.92 | 421 |
| 1728595740 | 124.83 | -2.34 | -1.84 | 127.18 | 127.18 | 124.58 | 13397 |
| 1728509400 | 127.17 | 3.92 | 3.18 | 124 | 127.19 | 123.63 | 1062 |
| 1728422940 | 123.25 | 3.49 | 2.91 | 120.48 | 123.25 | 120.48 | 250 |
| 1728336600 | 119.76 | -0.72 | -0.60 | 121.06 | 121.06 | 119.76 | 815 |
| 1728077400 | 120.48 | -0.57 | -0.47 | 121.05 | 121.06 | 119.99 | 746 |
| 1727991000 | 121.05 | 1.39 | 1.16 | 119.7 | 121.05 | 119.52 | 732 |
| 1727904540 | 119.66 | -4.08 | -3.30 | 119.2 | 120 | 118.15 | 970 |
| 1727818200 | 123.74 | 2.54 | 2.10 | 121.2 | 123.74 | 119.36 | 270 |
| 1727731800 | 121.2 | -0.05 | -0.04 | 121.25 | 123.36 | 120 | 3575 |
| 1727472600 | 121.25 | -0.33 | -0.27 | 122.8 | 122.8 | 119.17 | 672 |
| 1727386140 | 121.58 | -2.74 | -2.20 | 124.29 | 124.29 | 121.58 | 1277 |
| 1727299740 | 124.32 | 0.82 | 0.66 | 123.5 | 124.56 | 123.36 | 681 |
| 1727213400 | 123.5 | -0.75 | -0.60 | 124.28 | 125.05 | 122.5 | 6631 |
| 1727127000 | 124.25 | -0.24 | -0.19 | 125.29 | 127.56 | 124.25 | 2293 |
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
