Hot Features
プレミアム
Euronext Canada (CANP)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 50.39 | 1.71193667295 | 2943.45 | 2996.02 | 2937.84 | 0 | 0 | IX |
| 4 | 52.14 | 1.77244450488 | 2941.7 | 2997.5 | 2932.3 | 0 | 0 | IX |
| 12 | 137.85 | 4.82669757247 | 2855.99 | 2997.5 | 2828.02 | 0 | 0 | IX |
| 26 | 292.35 | 10.8218057442 | 2701.49 | 2997.5 | 2644.12 | 0 | 0 | IX |
| 52 | 673.41 | 29.0209142271 | 2320.43 | 2997.5 | 2318.02 | 0 | 0 | IX |
| 156 | 1137.82 | 61.3042962899 | 1856.02 | 2997.5 | 1834.25 | 0 | 0 | IX |
| 260 | 1137.82 | 61.3042962899 | 1856.02 | 2997.5 | 1834.25 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 2984.9699 | 5.25 | 0.18 | 2973.84 | 2987.91 | 2972.01 | 0 |
| 1783614600 | 2979.7199 | 8.58 | 0.29 | 2956.7399 | 2979.8 | 2952.91 | 0 |
| 1783528200 | 2971.14 | 0 | 0.00 | 2971.14 | 2971.14 | 2971.14 | 0 |
| 1783441800 | 2971.14 | 11.76 | 0.40 | 2963.3 | 2977.71 | 2957.67 | 0 |
| 1783355400 | 2959.38 | -2.83 | -0.10 | 2964.03 | 2974.01 | 2953.09 | 0 |
| 1783096200 | 2962.21 | 21.66 | 0.74 | 2943.45 | 2972.5 | 2937.84 | 0 |
| 1783009800 | 2940.55 | -15.12 | -0.51 | 2953.75 | 2955.75 | 2932.3 | 0 |
| 1782923400 | 2955.67 | 14.57 | 0.50 | 2948.19 | 2956.67 | 2947.01 | 0 |
| 1782837000 | 2941.1 | 0 | 0.00 | 2941.1 | 2941.1 | 2941.1 | 0 |
| 1782750600 | 2941.1 | -29.58 | -1.00 | 2963.2199 | 2964.87 | 2935.33 | 0 |
| 1782491400 | 2970.68 | -7.57 | -0.25 | 2968.89 | 2976.48 | 2950.58 | 0 |
| 1782405000 | 2978.25 | 26.02 | 0.88 | 2952.16 | 2983.06 | 2948.9699 | 0 |
| 1782318600 | 2952.23 | -24.27 | -0.82 | 2974.3 | 2979.65 | 2950.9899 | 0 |
| 1782232200 | 2976.5 | 8.9 | 0.30 | 2967.2399 | 2977.82 | 2940.06 | 0 |
| 1782145800 | 2967.6 | 13.36 | 0.45 | 2941.98 | 2969.87 | 2941.8 | 0 |
| 1781886600 | 2954.2399 | -7.35 | -0.25 | 2964.12 | 2964.21 | 2946.59 | 0 |
| 1781800200 | 2961.59 | -32.94 | -1.10 | 2965.57 | 2988.02 | 2954.27 | 0 |
| 1781713800 | 2994.53 | 12.28 | 0.41 | 2980.44 | 2997.5 | 2979.07 | 0 |
| 1781627400 | 2982.25 | 10.81 | 0.36 | 2975.85 | 2989.57 | 2971.27 | 0 |
| 1781541000 | 2971.44 | 1.14 | 0.04 | 2958.32 | 2985.2399 | 2953.77 | 0 |
| 1781281800 | 2970.3 | 30.51 | 1.04 | 2941.7 | 2976.27 | 2936.71 | 0 |
| 1781195400 | 2939.79 | 14.49 | 0.50 | 2914.31 | 2942.84 | 2907.87 | 0 |
| 1781109000 | 2925.3 | 18.08 | 0.62 | 2931.46 | 2937.02 | 2916 | 0 |
| 1781022600 | 2907.2199 | -33.61 | -1.14 | 2935.7199 | 2946.7399 | 2906.4899 | 0 |
| 1780936200 | 2940.83 | -32.81 | -1.10 | 2936.86 | 2956.21 | 2929.92 | 0 |
| 1780677000 | 2973.64 | 0 | 0.00 | 2973.64 | 2973.64 | 2973.64 | 0 |
| 1780590600 | 2973.64 | 10.13 | 0.34 | 2940.75 | 2974.38 | 2935.2 | 0 |
| 1780504200 | 2963.51 | -3.74 | -0.13 | 2976.56 | 2978.69 | 2958.86 | 0 |
| 1780417800 | 2967.25 | 42.97 | 1.47 | 2923.39 | 2967.25 | 2921.04 | 0 |
| 1780331400 | 2924.28 | 5.67 | 0.19 | 2935.89 | 2939.01 | 2916.64 | 0 |
| 1780072200 | 2918.61 | -9.08 | -0.31 | 2925.06 | 2938.53 | 2913.89 | 0 |
| 1779985800 | 2927.69 | -9.87 | -0.34 | 2927.06 | 2931.05 | 2902.17 | 0 |
| 1779899400 | 2937.56 | -16.78 | -0.57 | 2946.7 | 2947.43 | 2925.09 | 0 |
| 1779813000 | 2954.34 | -15.1 | -0.51 | 2969.79 | 2972.66 | 2950.13 | 0 |
| 1779726600 | 2969.44 | 22.76 | 0.77 | 2939.9899 | 2970.51 | 2937.06 | 0 |
| 1779467400 | 2946.68 | 3.49 | 0.12 | 2945.7 | 2958.76 | 2942.05 | 0 |
| 1779381000 | 2943.19 | 11.41 | 0.39 | 2925.4899 | 2944.35 | 2921.4699 | 0 |
| 1779294600 | 2931.78 | 26.2 | 0.90 | 2898.18 | 2932.55 | 2895.64 | 0 |
| 1779208200 | 2905.58 | 15.07 | 0.52 | 2893.39 | 2908.2 | 2891.51 | 0 |
| 1779121800 | 2890.51 | 2.3 | 0.08 | 2894.25 | 2896.2399 | 2889.54 | 0 |
| 1778862600 | 2888.21 | 11.85 | 0.41 | 2929.44 | 2933.02 | 2883.02 | 0 |
| 1778776200 | 2876.36 | 0 | 0.00 | 2876.36 | 2876.36 | 2876.36 | 0 |
| 1778689800 | 2876.36 | 0 | 0.00 | 2876.36 | 2876.36 | 2876.36 | 0 |
| 1778603400 | 2876.36 | 0 | 0.00 | 2876.36 | 2876.36 | 2876.36 | 0 |
| 1778517000 | 2876.36 | 0 | 0.00 | 2876.36 | 2876.36 | 2876.36 | 0 |
| 1778257800 | 2876.36 | -5.26 | -0.18 | 2869.57 | 2880.7399 | 2850.63 | 0 |
| 1778171400 | 2881.62 | -8.04 | -0.28 | 2895.33 | 2901.16 | 2877.66 | 0 |
| 1778085000 | 2889.66 | 6.03 | 0.21 | 2878.16 | 2902.64 | 2862.27 | 0 |
| 1777998600 | 2883.63 | 11.36 | 0.40 | 2867.04 | 2888.18 | 2863.53 | 0 |
| 1777912200 | 2872.27 | -8.2 | -0.28 | 2899.57 | 2904.94 | 2870.87 | 0 |
| 1777566600 | 2880.4699 | 43.69 | 1.54 | 2835.2 | 2881.13 | 2828.02 | 0 |
| 1777480200 | 2836.78 | -14.47 | -0.51 | 2847.12 | 2851.3 | 2829.38 | 0 |
| 1777393800 | 2851.25 | -17.81 | -0.62 | 2874.19 | 2875.9899 | 2842.2 | 0 |
| 1777307400 | 2869.06 | 0.8 | 0.03 | 2867.59 | 2877.62 | 2864.09 | 0 |
| 1777048200 | 2868.26 | 4.12 | 0.14 | 2871.23 | 2874.36 | 2856.38 | 0 |
| 1776961800 | 2864.14 | 0 | 0.00 | 2864.14 | 2864.14 | 2864.14 | 0 |
| 1776875400 | 2864.14 | -0.89 | -0.03 | 2849.27 | 2874.2199 | 2848.2 | 0 |
| 1776789000 | 2865.03 | -17.32 | -0.60 | 2883.78 | 2892.2199 | 2860.84 | 0 |
| 1776702600 | 2882.35 | 7.99 | 0.28 | 2877.7 | 2883.29 | 2868.93 | 0 |
| 1776443400 | 2874.36 | 18.83 | 0.66 | 2855.9899 | 2874.78 | 2843.7 | 0 |
| 1776357000 | 2855.53 | 6.78 | 0.24 | 2853.53 | 2872 | 2850.8 | 0 |
| 1776270600 | 2848.75 | 10.09 | 0.36 | 2848.36 | 2862.25 | 2841.9699 | 0 |
| 1776184200 | 2838.66 | 6.65 | 0.23 | 2834.25 | 2846.13 | 2828.5 | 0 |
| 1776097800 | 2832.01 | 8.31 | 0.29 | 2828.14 | 2835.88 | 2814.26 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
