Hot Features
プレミアム
Corning, Inc. (G1LW34)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.13 | 1.42842320064 | 289.13 | 293.26 | 287.1 | 89 | 288.56955056 | DR |
| 4 | -3.12 | -1.05270261151 | 296.38 | 303.9 | 284.49 | 142 | 291.34132959 | DR |
| 12 | 33.26 | 12.7923076923 | 260 | 303.9 | 260 | 123 | 282.1838279 | DR |
| 26 | 42.45 | 16.9251624736 | 250.81 | 303.9 | 217.8 | 107 | 275.23183799 | DR |
| 52 | 128.26 | 77.7333333333 | 165 | 303.9 | 160.8 | 104 | 275.19808444 | DR |
| 156 | 83.39 | 39.7341211226 | 209.87 | 303.9 | 130 | 98 | 240.24408252 | DR |
| 260 | 189.25 | 181.953658302 | 104.01 | 303.9 | 92.09 | 122 | 202.13339742 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 293.26 | 1.23 | 0.42 | 293.26 | 293.26 | 293.26 | 3 |
| 1734989340 | 292.02999 | 3.48 | 1.21 | 292.02999 | 292.02999 | 292.02999 | 1 |
| 1734730200 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1734643800 | 288.55 | -7.91 | -2.67 | 289.13 | 290.87 | 287.1 | 177 |
| 1734557400 | 296.45999 | 6.12 | 2.11 | 295.22 | 296.45999 | 295.22 | 151 |
| 1734470940 | 290.33999 | -4.32 | -1.47 | 290.39999 | 291 | 289.89 | 277 |
| 1734384540 | 294.66 | 4.66 | 1.61 | 294.66 | 294.66 | 294.66 | 1 |
| 1734125340 | 290 | -1.2 | -0.41 | 290.93 | 290.94 | 287.68 | 977 |
| 1734039000 | 291.2 | 6.42 | 2.25 | 291.76 | 295 | 290.18 | 23 |
| 1733952540 | 284.77999 | -12.18 | -4.10 | 294.93 | 295.22 | 284.49 | 173 |
| 1733866140 | 296.95999 | -5.44 | -1.80 | 296.95999 | 296.95999 | 296.95999 | 2 |
| 1733779800 | 302.39999 | 0 | 0.00 | 302.39999 | 302.39999 | 302.39999 | 0 |
| 1733520600 | 302.39999 | 3.8 | 1.27 | 302 | 303.89999 | 301.32 | 114 |
| 1733434200 | 298.6 | 2.8 | 0.95 | 293.39999 | 298.86 | 292.70999 | 47 |
| 1733347800 | 295.8 | -2.1 | -0.70 | 296 | 296.1 | 295.27999 | 143 |
| 1733261340 | 297.89999 | -3.41 | -1.13 | 299.1 | 299.1 | 297.6 | 11 |
| 1733174940 | 301.31 | 7.25 | 2.47 | 297.5 | 301.31 | 297.5 | 2 |
| 1732915740 | 294.06 | 7.06 | 2.46 | 296.38 | 296.38 | 293.48 | 37 |
| 1732829400 | 287 | 0 | 0.00 | 287 | 287 | 287 | 0 |
| 1732743000 | 287 | 9.52 | 3.43 | 283.36 | 287 | 283.36 | 3 |
| 1732656600 | 277.48 | -5.6 | -1.98 | 277.48 | 277.48 | 277.48 | 9 |
| 1732570140 | 283.08 | 0.28 | 0.10 | 285.32 | 285.32 | 281.95999 | 130 |
| 1732310940 | 282.8 | 2.81 | 1.00 | 283.08 | 283.36 | 282.24 | 81 |
| 1732224600 | 279.99 | 5.94 | 2.17 | 278.1 | 280.26 | 278.1 | 113 |
| 1732051800 | 274.05 | -0.16 | -0.06 | 268 | 274.05 | 268 | 12 |
| 1731965400 | 274.20999 | 0 | 0.00 | 274.20999 | 274.20999 | 274.20999 | 0 |
| 1731619800 | 274.20999 | -8.78 | -3.10 | 275.38 | 275.38 | 274.20999 | 46 |
| 1731533400 | 282.99 | 1.31 | 0.47 | 288 | 288 | 282.99 | 59 |
| 1731446940 | 281.68 | -1.46 | -0.52 | 282.8 | 282.8 | 280.27999 | 29 |
| 1731360540 | 283.14 | 1.53 | 0.54 | 288 | 288 | 283.14 | 160 |
| 1731101400 | 281.61 | 5.86 | 2.13 | 282.95999 | 282.95999 | 281.61 | 355 |
| 1731014940 | 275.75 | 0.62 | 0.23 | 275.75 | 275.75 | 275.75 | 70 |
| 1730928600 | 275.13 | 6.13 | 2.28 | 282 | 282 | 275.13 | 39 |
| 1730842200 | 269 | -12.4 | -4.41 | 273.24 | 273.24 | 269 | 13 |
| 1730755800 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1730496600 | 281.39999 | 4.76 | 1.72 | 278.88 | 281.39999 | 278.88 | 2 |
| 1730410200 | 276.64 | -2.8 | -1.00 | 278.88 | 278.88 | 276.36 | 52 |
| 1730323800 | 279.44 | -7.84 | -2.73 | 284.2 | 284.48 | 277.48 | 1297 |
| 1730237340 | 287.27999 | 16.88 | 6.24 | 287.27999 | 291 | 287.27999 | 21 |
| 1730151000 | 270.39999 | 5.26 | 1.98 | 268.32 | 270.39999 | 267.8 | 244 |
| 1729891800 | 265.14 | -4.32 | -1.60 | 266.76 | 267.3 | 264.06 | 375 |
| 1729805400 | 269.45999 | 2.43 | 0.91 | 269.45999 | 269.45999 | 269.45999 | 5 |
| 1729719000 | 267.02999 | -1.35 | -0.50 | 270.54 | 273.51 | 266.76 | 55 |
| 1729632600 | 268.38 | -2.7 | -1.00 | 268.38 | 268.38 | 268.38 | 10 |
| 1729546140 | 271.08 | 7.44 | 2.82 | 271.08 | 271.08 | 271.08 | 2 |
| 1729286940 | 263.64 | 0 | 0.00 | 263.64 | 263.64 | 263.64 | 0 |
| 1729200540 | 263.64 | 0.64 | 0.24 | 263.64 | 263.64 | 263.64 | 2 |
| 1729114140 | 263 | -2.72 | -1.02 | 260 | 263 | 260 | 14 |
| 1729027740 | 265.72 | 2.86 | 1.09 | 265.72 | 265.72 | 265.72 | 2 |
| 1728941340 | 262.86 | -2.14 | -0.81 | 261.56 | 263.38 | 260 | 143 |
| 1728682200 | 265 | 5 | 1.92 | 265 | 265 | 265 | 1 |
| 1728595740 | 260 | 15.68 | 6.42 | 260 | 260 | 260 | 40 |
| 1728478800 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1728392400 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1728306000 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1728046800 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1727960400 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1727874000 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1727787600 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1727701200 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 0 |
| 1727442000 | 244.32 | 0 | 0.00 | 244.32 | 244.32 | 244.32 | 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
