Hamilton Enhanced Canadian Financials ETF (HFIN)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726868400 | 18.07 | 0.04 | 0.22 | 17.99 | 18.1 | 17.99 | 2660 |
1726782000 | 18.03 | 0.24 | 1.35 | 17.96 | 18.04 | 17.95 | 12995 |
1726695600 | 17.79 | -0.07 | -0.39 | 17.84 | 17.88 | 17.73 | 6468 |
1726609200 | 17.86 | 0.02 | 0.11 | 17.9 | 17.9 | 17.79 | 5417 |
1726522800 | 17.84 | 0.18 | 1.02 | 17.75 | 17.84 | 17.75 | 340 |
1726263600 | 17.66 | 0.05 | 0.28 | 17.66 | 17.67 | 17.6 | 1602 |
1726177200 | 17.61 | 0.14 | 0.80 | 17.48 | 17.61 | 17.48 | 3328 |
1726090800 | 17.47 | 0.18 | 1.04 | 17.28 | 17.47 | 17.22 | 2709 |
1726004400 | 17.29 | 0.1 | 0.58 | 17.13 | 17.29 | 17.05 | 5807 |
1725918000 | 17.19 | 0.23 | 1.36 | 17.22 | 17.24 | 17.19 | 2931 |
1725658800 | 16.96 | -0.15 | -0.88 | 17.12 | 17.12 | 16.93 | 5119 |
1725572400 | 17.11 | 0.01 | 0.06 | 17.17 | 17.17 | 17.1 | 3215 |
1725486000 | 17.1 | 0.1 | 0.59 | 17.05 | 17.1 | 17.02 | 4007 |
1725399600 | 17 | -0.04 | -0.23 | 17.02 | 17.02 | 16.95 | 9013 |
1725054000 | 17.04 | 0.08 | 0.47 | 16.88 | 17.04 | 16.88 | 1800 |
1724967600 | 16.96 | 0.13 | 0.77 | 16.97 | 17.06 | 16.96 | 7946 |
1724881200 | 16.83 | 0.05 | 0.30 | 16.91 | 16.91 | 16.77 | 7300 |
1724794800 | 16.78 | 0.04 | 0.24 | 16.739999 | 16.81 | 16.739999 | 4983 |
1724708400 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
1724449200 | 16.739999 | 0.24 | 1.45 | 16.67 | 16.75 | 16.67 | 5296 |
1724362800 | 16.5 | -0.01 | -0.06 | 16.45 | 16.51 | 16.43 | 4000 |
1724276400 | 16.51 | 0.07 | 0.43 | 16.469999 | 16.52 | 16.469999 | 2700 |
1724190000 | 16.44 | 0.05 | 0.31 | 16.329999 | 16.44 | 16.329999 | 6900 |
1724103600 | 16.39 | 0.04 | 0.24 | 16.399999 | 16.469999 | 16.39 | 8234 |
1723844400 | 16.35 | 0.12 | 0.74 | 16.18 | 16.35 | 16.18 | 6500 |
1723758000 | 16.23 | 0.19 | 1.18 | 16.19 | 16.29 | 16.19 | 6230 |
1723671600 | 16.04 | 0.17 | 1.07 | 15.98 | 16.05 | 15.97 | 6500 |
1723585200 | 15.87 | 0.27 | 1.73 | 15.74 | 15.87 | 15.74 | 2301 |
1723498800 | 15.6 | -0.06 | -0.38 | 15.6 | 15.62 | 15.58 | 3502 |
1723239600 | 15.66 | 0.19 | 1.23 | 15.57 | 15.66 | 15.57 | 3010 |
1723153200 | 15.47 | 0.31 | 2.04 | 15.37 | 15.47 | 15.37 | 3700 |
1723066800 | 15.16 | -0.32 | -2.07 | 15.5 | 15.54 | 15.11 | 15291 |
1722980400 | 15.48 | -0.17 | -1.09 | 15.27 | 15.51 | 15.12 | 5354 |
1722634800 | 15.65 | -0.43 | -2.67 | 15.84 | 15.84 | 15.56 | 2604 |
1722548400 | 16.079999 | -0.35 | -2.13 | 16.399999 | 16.399999 | 16.03 | 3023 |
1722462000 | 16.43 | 0.1 | 0.61 | 16.39 | 16.43 | 16.39 | 700 |
1722375600 | 16.329999 | 0.08 | 0.49 | 16.32 | 16.43 | 16.32 | 9525 |
1722289200 | 16.25 | 0 | 0.00 | 16.23 | 16.27 | 16.2 | 2105 |
1722030000 | 16.25 | 0.18 | 1.12 | 16.21 | 16.29 | 16.21 | 1460 |
1721943600 | 16.07 | 0.03 | 0.19 | 16.01 | 16.129999 | 16.01 | 2324 |
1721857200 | 16.04 | -0.11 | -0.68 | 16.14 | 16.14 | 16.04 | 2505 |
1721770800 | 16.149999 | -0.02 | -0.12 | 16.11 | 16.21 | 16.1 | 2950 |
1721684400 | 16.17 | 0.11 | 0.68 | 16.079999 | 16.17 | 16.079999 | 3612 |
1721425200 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
1721338800 | 16.059999 | -0.05 | -0.31 | 16.21 | 16.219999 | 16.03 | 1700 |
1721252400 | 16.11 | -0.04 | -0.25 | 16.04 | 16.129999 | 16.04 | 3800 |
1721166000 | 16.149999 | 0.15 | 0.94 | 16.05 | 16.149999 | 16.05 | 1092 |
1721079600 | 16 | 0.06 | 0.38 | 15.94 | 16.01 | 15.94 | 2582 |
1720820400 | 15.94 | 0.13 | 0.82 | 15.87 | 15.99 | 15.87 | 907 |
1720734000 | 15.81 | 0.12 | 0.76 | 15.8 | 15.84 | 15.78 | 6115 |
1720647600 | 15.69 | 0.18 | 1.16 | 15.55 | 15.69 | 15.55 | 2029 |
1720561200 | 15.51 | 0.04 | 0.26 | 15.49 | 15.55 | 15.47 | 6943 |
1720474800 | 15.47 | 0.13 | 0.85 | 15.44 | 15.47 | 15.39 | 1515 |
1720215600 | 15.34 | -0.17 | -1.10 | 15.5 | 15.5 | 15.34 | 18900 |
1720129200 | 15.51 | -0.01 | -0.06 | 15.51 | 15.51 | 15.51 | 0 |
1720042800 | 15.52 | 0.19 | 1.24 | 15.54 | 15.55 | 15.49 | 1162 |
1719956400 | 15.33 | 0.05 | 0.33 | 15.12 | 15.33 | 15.12 | 2854 |
1719610800 | 15.28 | -0.04 | -0.26 | 15.28 | 15.34 | 15.25 | 2100 |
1719524400 | 15.32 | 0.15 | 0.99 | 15.15 | 15.32 | 15.15 | 4900 |
1719438000 | 15.17 | -0.09 | -0.59 | 15.06 | 15.17 | 15.05 | 7000 |
1719351600 | 15.26 | 0.03 | 0.20 | 15.26 | 15.26 | 15.17 | 8665 |
1719265200 | 15.23 | 0.3 | 2.01 | 14.97 | 15.23 | 14.97 | 7102 |
1719006000 | 14.93 | 0.02 | 0.13 | 14.98 | 14.98 | 14.91 | 22600 |
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