
CCL Industries Inc (CCL.B)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.47 | -0.656516273223 | 71.59 | 73.45 | 70.81 | 443120 | 71.85552472 | CS |
4 | -3.33 | -4.47280053727 | 74.45 | 75.07 | 70.25 | 408708 | 72.31449088 | CS |
12 | -3.04 | -4.09924487594 | 74.16 | 75.52 | 68.67 | 328599 | 72.13179768 | CS |
26 | -11.04 | -13.4371957157 | 82.16 | 84.7 | 68.67 | 315221 | 75.3127425 | CS |
52 | 1.01 | 1.4405933533 | 70.11 | 84.7 | 66.96 | 292340 | 74.49086268 | CS |
156 | 14.93 | 26.5705641573 | 56.19 | 84.7 | 52.82 | 278243 | 66.30230889 | CS |
260 | 32 | 81.799591002 | 39.12 | 84.7 | 37.52 | 277917 | 63.17919392 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743025200 | 71.12 | -0.5 | -0.70 | 71.6 | 72.12 | 70.81 | 180021 |
1742938800 | 71.62 | -0.44 | -0.61 | 72.16 | 72.64 | 71.37 | 209271 |
1742852400 | 72.06 | 0.68 | 0.95 | 71.55 | 72.33 | 71.55 | 283996 |
1742593200 | 71.38 | -0.65 | -0.90 | 72 | 72 | 70.9 | 1067823 |
1742506800 | 72.03 | -1.12 | -1.53 | 72.61 | 72.87 | 72.02 | 310942 |
1742420400 | 73.15 | 1.86 | 2.61 | 71.59 | 73.45 | 71.59 | 343570 |
1742334000 | 71.29 | -0.39 | -0.54 | 72.15 | 72.39 | 70.58 | 384479 |
1742247600 | 71.68 | -0.04 | -0.06 | 71.54 | 72.46 | 71.1 | 380217 |
1741988400 | 71.72 | 1.44 | 2.05 | 70.79 | 71.92 | 70.79 | 433511 |
1741902000 | 70.28 | -1.07 | -1.50 | 71.24 | 71.43 | 70.25 | 341421 |
1741815600 | 71.35 | 0.33 | 0.46 | 71.02 | 71.77 | 70.74 | 499104 |
1741729200 | 71.02 | -2.35 | -3.20 | 72.93 | 73.82 | 70.93 | 321840 |
1741642800 | 73.37 | -1.45 | -1.94 | 74.03 | 74.72 | 73.09 | 305603 |
1741387200 | 74.82 | 2.73 | 3.79 | 71.88 | 75.07 | 71.72 | 519384 |
1741300800 | 72.09 | 0.58 | 0.81 | 71.05 | 72.7 | 71.05 | 555885 |
1741214400 | 71.51 | -0.8 | -1.11 | 72.21 | 73.22 | 71.48 | 372508 |
1741128000 | 72.31 | -1.23 | -1.67 | 72.92 | 73.13 | 71.42 | 390916 |
1741041600 | 73.54 | -0.69 | -0.93 | 74.26 | 74.74 | 73.31 | 308229 |
1740782400 | 74.23 | 0.39 | 0.53 | 74.03 | 74.45 | 73.73 | 495162 |
1740696000 | 73.84 | 0.04 | 0.05 | 73.84 | 74.73 | 73.43 | 311627 |
1740609600 | 73.8 | -0.52 | -0.70 | 74.45 | 74.92 | 73.3 | 338662 |
1740523200 | 74.32 | 1.67 | 2.30 | 72.07 | 74.69 | 72.07 | 336375 |
1740436800 | 72.65 | -0.28 | -0.38 | 72.91 | 73.42 | 71.88 | 334889 |
1740177600 | 72.93 | -1.03 | -1.39 | 73.56 | 74.52 | 72.13 | 584960 |
1740091200 | 73.96 | 3.31 | 4.69 | 70.6 | 74.05 | 70.56 | 502979 |
1740004800 | 70.65 | 0.15 | 0.21 | 69.79 | 70.9 | 69.17 | 234105 |
1739918400 | 70.5 | 0.59 | 0.84 | 69.84 | 70.75 | 69.68 | 377665 |
1739572800 | 69.91 | -0.82 | -1.16 | 70.78 | 71.08 | 69.69 | 226162 |
1739486400 | 70.73 | 0.44 | 0.63 | 70.45 | 71.07 | 70.29 | 230399 |
1739400000 | 70.29 | 0.67 | 0.96 | 69.41 | 70.6 | 68.94 | 218114 |
1739313600 | 69.62 | 0.22 | 0.32 | 69.14 | 69.68 | 68.79 | 279489 |
1739227200 | 69.4 | 0.4 | 0.58 | 69.35 | 69.84 | 69.08 | 379644 |
1738968000 | 69 | -0.64 | -0.92 | 69.85 | 70.43 | 68.67 | 567231 |
1738881600 | 69.64 | -1.66 | -2.33 | 70.5 | 71.81 | 69.53 | 483069 |
1738795200 | 71.3 | -0.04 | -0.06 | 71.27 | 71.56 | 70.37 | 254317 |
1738708800 | 71.34 | 0.12 | 0.17 | 70.82 | 71.95 | 70.82 | 178040 |
1738622400 | 71.22 | -0.97 | -1.34 | 70.01 | 71.54 | 69.78 | 368687 |
1738363200 | 72.19 | -1.42 | -1.93 | 73.43 | 73.43 | 71.71 | 399320 |
1738276800 | 73.61 | 0.31 | 0.42 | 73.3 | 74.1 | 73.3 | 194466 |
1738190400 | 73.3 | -0.04 | -0.05 | 73.11 | 73.85 | 72.46 | 243717 |
1738104000 | 73.34 | -1.22 | -1.64 | 74.55 | 74.9 | 72.9 | 372830 |
1738017600 | 74.56 | -0.19 | -0.25 | 74.55 | 75.25 | 73.93 | 170882 |
1737758400 | 74.75 | -0.57 | -0.76 | 75.1 | 75.52 | 74.64 | 254534 |
1737672000 | 75.32 | 1.07 | 1.44 | 74.28 | 75.36 | 73.98 | 275926 |
1737585600 | 74.25 | 1.25 | 1.71 | 72.95 | 74.33 | 72.92 | 249436 |
1737499200 | 73 | 1.28 | 1.78 | 71.9 | 73.13 | 71.39 | 330885 |
1737412800 | 71.72 | 0.28 | 0.39 | 71.44 | 72.11 | 71.44 | 84696 |
1737153600 | 71.44 | -0.65 | -0.90 | 72.16 | 72.16 | 71.22 | 232923 |
1737067200 | 72.09 | -0.2 | -0.28 | 72.37 | 72.84 | 71.81 | 219031 |
1736980800 | 72.29 | 1.04 | 1.46 | 71.79 | 72.61 | 71.6 | 204346 |
1736894400 | 71.25 | -0.58 | -0.81 | 71.74 | 72 | 70.79 | 270657 |
1736808000 | 71.83 | -0.56 | -0.77 | 71.68 | 72.57 | 71.68 | 240394 |
1736548800 | 72.39 | -0.61 | -0.84 | 72.91 | 72.95 | 71.91 | 244845 |
1736462400 | 73 | 0.31 | 0.43 | 72.5 | 73.16 | 72.08 | 129581 |
1736376000 | 72.69 | 0.57 | 0.79 | 71.8 | 73.06 | 71.8 | 205539 |
1736289600 | 72.12 | 0.66 | 0.92 | 71.63 | 72.24 | 71.3 | 332651 |
1736203200 | 71.46 | -1.54 | -2.11 | 73.1 | 73.1 | 71.38 | 321958 |
1735944000 | 73 | -0.62 | -0.84 | 73.58 | 73.6 | 72.79 | 194385 |
1735857600 | 73.62 | -0.33 | -0.45 | 74.16 | 74.67 | 73.58 | 155482 |
1735684800 | 73.95 | 0.48 | 0.65 | 73.49 | 73.99 | 73.49 | 96654 |
1735598400 | 73.47 | -0.74 | -1.00 | 73.69 | 73.78 | 72.92 | 100963 |
1735339200 | 74.21 | -0.37 | -0.50 | 74.32 | 74.54 | 74.03 | 112218 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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