Hot Features
プレミアム
Brompton Flaherty and Crumrine Enhanced Invst Grade PFD ETF (BEPR)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 9.05 | -0.08 | -0.88 | 9.11 | 9.13 | 9.05 | 3208 |
| 1738276800 | 9.13 | 0.07 | 0.77 | 9.11 | 9.14 | 9.1 | 4016 |
| 1738190400 | 9.06 | 0.01 | 0.11 | 9.1 | 9.1 | 9.05 | 932 |
| 1738104000 | 9.05 | -0.06 | -0.66 | 9.09 | 9.09 | 9.03 | 4827 |
| 1738017600 | 9.11 | 0.06 | 0.66 | 9.1199999 | 9.1199999 | 9.11 | 3752 |
| 1737758400 | 9.05 | -0.02 | -0.22 | 9.07 | 9.07 | 9.05 | 4625 |
| 1737672000 | 9.07 | -0.01 | -0.11 | 9.03 | 9.07 | 9.02 | 1020 |
| 1737585600 | 9.08 | -0.05 | -0.55 | 9.1 | 9.1 | 9.07 | 3819 |
| 1737499200 | 9.13 | 0.05 | 0.55 | 9.1 | 9.14 | 9.1 | 2411 |
| 1737412800 | 9.08 | 0.04 | 0.44 | 9.1 | 9.1 | 9.05 | 2805 |
| 1737153600 | 9.0399999 | -0.02 | -0.22 | 9.0399999 | 9.06 | 9.02 | 7944 |
| 1737067200 | 9.06 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.06 | 24313 |
| 1736980800 | 9.06 | 0.11 | 1.23 | 8.98 | 9.06 | 8.98 | 5586 |
| 1736894400 | 8.95 | 0.09 | 1.02 | 8.94 | 8.95 | 8.92 | 5330 |
| 1736808000 | 8.86 | -0.13 | -1.45 | 8.88 | 8.88 | 8.84 | 3891 |
| 1736548800 | 8.99 | -0.07 | -0.77 | 9 | 9.02 | 8.96 | 13729 |
| 1736462400 | 9.06 | 0.04 | 0.44 | 9.0399999 | 9.06 | 9.0399999 | 2102 |
| 1736376000 | 9.02 | 0.02 | 0.22 | 9.01 | 9.03 | 9.01 | 1825 |
| 1736289600 | 9 | -0.02 | -0.22 | 9.05 | 9.05 | 9 | 3314 |
| 1736203200 | 9.02 | -0.14 | -1.53 | 9.02 | 9.05 | 8.97 | 16309 |
| 1735944000 | 9.16 | -0.01 | -0.11 | 9.24 | 9.24 | 9.15 | 6000 |
| 1735857600 | 9.17 | 0.03 | 0.33 | 9.13 | 9.17 | 9.11 | 2833 |
| 1735684800 | 9.14 | 0.02 | 0.22 | 9.17 | 9.17 | 9.1199999 | 10422 |
| 1735598400 | 9.1199999 | 0.04 | 0.44 | 9.1 | 9.14 | 9.1 | 11041 |
| 1735339200 | 9.08 | -0.04 | -0.44 | 9.11 | 9.11 | 9.07 | 12505 |
| 1735069200 | 9.1199999 | -0.01 | -0.11 | 9.11 | 9.14 | 9.1 | 7658 |
| 1734993600 | 9.13 | -0.01 | -0.11 | 9.15 | 9.15 | 9.11 | 6652 |
| 1734734400 | 9.14 | 0.04 | 0.44 | 9.13 | 9.15 | 9.1199999 | 11948 |
| 1734648000 | 9.1 | -0.06 | -0.66 | 9.09 | 9.1 | 9.06 | 4968 |
| 1734561600 | 9.16 | -0.05 | -0.54 | 9.19 | 9.2 | 9.15 | 2623 |
| 1734475200 | 9.21 | 0.04 | 0.44 | 9.2 | 9.22 | 9.2 | 13714 |
| 1734388800 | 9.17 | 0.01 | 0.11 | 9.18 | 9.18 | 9.17 | 1101 |
| 1734129600 | 9.16 | -0.03 | -0.33 | 9.19 | 9.19 | 9.16 | 30604 |
| 1734043200 | 9.19 | -0.01 | -0.11 | 9.22 | 9.22 | 9.17 | 5360 |
| 1733956800 | 9.2 | -0.01 | -0.11 | 9.21 | 9.21 | 9.19 | 7807 |
| 1733870400 | 9.21 | 0.02 | 0.22 | 9.18 | 9.21 | 9.18 | 5300 |
| 1733784000 | 9.19 | -0.06 | -0.65 | 9.19 | 9.19 | 9.17 | 6640 |
| 1733524800 | 9.25 | 0.06 | 0.65 | 9.25 | 9.26 | 9.25 | 3100 |
| 1733438400 | 9.19 | 0.01 | 0.11 | 9.18 | 9.21 | 9.18 | 7197 |
| 1733352000 | 9.18 | 0 | 0.00 | 9.19 | 9.19 | 9.18 | 530 |
| 1733265600 | 9.18 | 0.02 | 0.22 | 9.15 | 9.18 | 9.15 | 310 |
| 1733179200 | 9.16 | -0.11 | -1.19 | 9.2 | 9.21 | 9.16 | 8430 |
| 1732920000 | 9.27 | -0.01 | -0.11 | 9.24 | 9.27 | 9.23 | 5050 |
| 1732833600 | 9.28 | 0.06 | 0.65 | 9.25 | 9.2899999 | 9.25 | 3765 |
| 1732747200 | 9.22 | 0.06 | 0.66 | 9.21 | 9.24 | 9.2 | 10800 |
| 1732660800 | 9.16 | -0.07 | -0.76 | 9.15 | 9.16 | 9.1199999 | 18766 |
| 1732574400 | 9.23 | 0.05 | 0.54 | 9.26 | 9.26 | 9.23 | 3400 |
| 1732315200 | 9.18 | -0.04 | -0.43 | 9.18 | 9.18 | 9.16 | 1940 |
| 1732228800 | 9.22 | 0.06 | 0.66 | 9.22 | 9.24 | 9.2 | 5300 |
| 1732142400 | 9.16 | -0.05 | -0.54 | 9.15 | 9.16 | 9.15 | 4641 |
| 1732056000 | 9.21 | 0.02 | 0.22 | 9.21 | 9.21 | 9.21 | 300 |
| 1731969600 | 9.19 | 0.02 | 0.22 | 9.15 | 9.19 | 9.15 | 858 |
| 1731710400 | 9.17 | 0.01 | 0.11 | 9.17 | 9.18 | 9.15 | 2453 |
| 1731624000 | 9.16 | -0.02 | -0.22 | 9.175 | 9.175 | 9.16 | 4305 |
| 1731537600 | 9.18 | 0.05 | 0.55 | 9.22 | 9.22 | 9.18 | 2947 |
| 1731451200 | 9.13 | -0.04 | -0.44 | 9.2 | 9.2 | 9.13 | 5408 |
| 1731364800 | 9.17 | -0.08 | -0.86 | 9.21 | 9.21 | 9.15 | 13436 |
| 1731105600 | 9.25 | 0.04 | 0.43 | 9.2 | 9.25 | 9.2 | 2525 |
| 1731019200 | 9.21 | 0.09 | 0.99 | 9.2 | 9.21 | 9.18 | 500 |
| 1730932800 | 9.1199999 | -0.13 | -1.41 | 9.13 | 9.13 | 9.07 | 12809 |
| 1730846400 | 9.25 | 0.02 | 0.22 | 9.2 | 9.25 | 9.2 | 4185 |
| 1730760000 | 9.23 | 0.09 | 0.98 | 9.18 | 9.23 | 9.18 | 600 |
| 1730497200 | 9.14 | -0.08 | -0.87 | 9.17 | 9.17 | 9.14 | 2221 |
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
