Hot Features
プレミアム
Canfor Corporation (CFP)
TSX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -3.41274951706 | 15.53 | 16.06 | 14.55 | 203683 | 15.1917576 | CS |
| 4 | -0.99 | -6.191369606 | 15.99 | 16.13 | 14.5 | 205598 | 15.10805036 | CS |
| 12 | -1.95 | -11.5044247788 | 16.95 | 18.38 | 14.5 | 211651 | 16.49931081 | CS |
| 26 | 1.1 | 7.91366906475 | 13.9 | 18.38 | 13.6 | 224338 | 16.01486764 | CS |
| 52 | -3 | -16.6666666667 | 18 | 18.4 | 13.53 | 201002 | 15.81869952 | CS |
| 156 | -18 | -54.5454545455 | 33 | 33.89 | 13.41 | 223623 | 20.7203486 | CS |
| 260 | 2.2 | 17.1875 | 12.8 | 35.53 | 6.11 | 279488 | 20.79896623 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736808000 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1736548800 | 14.94 | -0.12 | -0.80 | 15.09 | 15.18 | 14.8 | 261013 |
| 1736462400 | 15.06 | 0.07 | 0.47 | 15.25 | 15.25 | 14.97 | 50410 |
| 1736376000 | 14.99 | -0.33 | -2.15 | 15.2 | 15.24 | 14.55 | 348726 |
| 1736289600 | 15.32 | -0.56 | -3.53 | 15.9 | 16 | 15.23 | 185470 |
| 1736203200 | 15.88 | 0.35 | 2.25 | 15.53 | 16.059999 | 15.51 | 172798 |
| 1735944000 | 15.53 | 0.1 | 0.65 | 15.44 | 15.64 | 15.37 | 145674 |
| 1735857600 | 15.43 | 0.25 | 1.65 | 15.22 | 15.52 | 15.22 | 157722 |
| 1735684800 | 15.18 | 0.27 | 1.81 | 15 | 15.24 | 14.97 | 112220 |
| 1735598400 | 14.91 | -0.09 | -0.60 | 15 | 15.05 | 14.55 | 337787 |
| 1735339200 | 15 | 0 | 0.00 | 14.94 | 15.18 | 14.79 | 325588 |
| 1735069200 | 15 | 0.26 | 1.76 | 14.67 | 15.11 | 14.67 | 80681 |
| 1734993600 | 14.74 | -0.05 | -0.34 | 14.84 | 14.84 | 14.58 | 182014 |
| 1734734400 | 14.79 | 0 | 0.00 | 14.5 | 14.95 | 14.5 | 261471 |
| 1734648000 | 14.79 | -0.43 | -2.83 | 15.15 | 15.24 | 14.65 | 303960 |
| 1734561600 | 15.22 | -0.28 | -1.81 | 15.44 | 15.56 | 15.06 | 245745 |
| 1734475200 | 15.5 | 0.02 | 0.13 | 15.37 | 15.56 | 15.15 | 203714 |
| 1734388800 | 15.48 | -0.54 | -3.37 | 15.99 | 16.129999 | 15.45 | 120169 |
| 1734129600 | 16.02 | -0.37 | -2.26 | 16.26 | 16.26 | 15.87 | 187366 |
| 1734043200 | 16.39 | -0.11 | -0.67 | 16.489999 | 16.64 | 16.309999 | 122744 |
| 1733956800 | 16.5 | 0.01 | 0.06 | 16.48 | 16.71 | 16.32 | 171108 |
| 1733870400 | 16.489999 | 0.06 | 0.37 | 16.41 | 16.559999 | 16.27 | 477438 |
| 1733784000 | 16.43 | -0.4 | -2.38 | 16.85 | 17.05 | 16.379999 | 401514 |
| 1733524800 | 16.83 | -0.77 | -4.38 | 17 | 17.24 | 16.83 | 391563 |
| 1733438400 | 17.6 | 0.22 | 1.27 | 17.49 | 17.74 | 17.37 | 128258 |
| 1733352000 | 17.38 | 0.29 | 1.70 | 17.01 | 17.4 | 17 | 189663 |
| 1733265600 | 17.09 | -0.18 | -1.04 | 17.19 | 17.49 | 16.95 | 145689 |
| 1733179200 | 17.27 | -0.46 | -2.59 | 17.89 | 17.89 | 17.17 | 246798 |
| 1732920000 | 17.73 | -0.2 | -1.12 | 17.77 | 18.02 | 17.7 | 100512 |
| 1732833600 | 17.93 | 0.27 | 1.53 | 17.52 | 18.24 | 17.52 | 105687 |
| 1732747200 | 17.66 | -0.39 | -2.16 | 18.28 | 18.29 | 17.54 | 122383 |
| 1732660800 | 18.05 | -0.24 | -1.31 | 18.1 | 18.11 | 17.6 | 200902 |
| 1732574400 | 18.29 | 1.25 | 7.34 | 16.95 | 18.38 | 16.95 | 490317 |
| 1732315200 | 17.04 | -0.27 | -1.56 | 17.3 | 17.3 | 16.97 | 105440 |
| 1732228800 | 17.31 | 0.2 | 1.17 | 17.16 | 17.5 | 17.16 | 90594 |
| 1732142400 | 17.11 | -0.02 | -0.12 | 17.01 | 17.34 | 16.85 | 109424 |
| 1732056000 | 17.13 | -0.26 | -1.50 | 17.23 | 17.45 | 16.99 | 103804 |
| 1731969600 | 17.39 | 0.43 | 2.54 | 16.8 | 17.63 | 16.8 | 242931 |
| 1731710400 | 16.96 | -0.09 | -0.53 | 17.1 | 17.26 | 16.78 | 217891 |
| 1731624000 | 17.05 | 0 | 0.00 | 17.03 | 17.12 | 16.76 | 172059 |
| 1731537600 | 17.05 | -0.12 | -0.70 | 17.18 | 17.35 | 16.93 | 149629 |
| 1731451200 | 17.17 | 0.02 | 0.12 | 17.15 | 17.39 | 17.05 | 167872 |
| 1731364800 | 17.15 | 0.12 | 0.70 | 17.12 | 17.21 | 16.76 | 151726 |
| 1731105600 | 17.03 | 0.33 | 1.98 | 16.59 | 17.04 | 16.59 | 148850 |
| 1731019200 | 16.7 | -0.12 | -0.71 | 17 | 17.02 | 16.629999 | 202823 |
| 1730932800 | 16.82 | -0.2 | -1.18 | 16.719999 | 16.87 | 16.21 | 147609 |
| 1730846400 | 17.02 | 0.02 | 0.12 | 17.01 | 17.26 | 16.75 | 213778 |
| 1730760000 | 17 | -0.07 | -0.41 | 17.05 | 17.35 | 16.94 | 260517 |
| 1730497200 | 17.07 | 0.46 | 2.77 | 16.62 | 17.24 | 16.62 | 210388 |
| 1730410800 | 16.61 | -0.13 | -0.78 | 16.69 | 16.93 | 16.41 | 217932 |
| 1730324400 | 16.739999 | 0.13 | 0.78 | 16.43 | 17.03 | 16.43 | 251974 |
| 1730238000 | 16.61 | -0.66 | -3.82 | 17.25 | 17.27 | 16.46 | 301098 |
| 1730151600 | 17.27 | -0.63 | -3.52 | 17.31 | 17.8 | 17.04 | 377406 |
| 1729892400 | 17.9 | 0.76 | 4.43 | 17.28 | 18.13 | 17.25 | 275124 |
| 1729806000 | 17.14 | 0.54 | 3.25 | 16.7 | 17.16 | 16.579999 | 381600 |
| 1729719600 | 16.6 | -0.28 | -1.66 | 16.86 | 17.28 | 16.52 | 139882 |
| 1729633200 | 16.88 | 0.2 | 1.20 | 17 | 17.8 | 16.84 | 235948 |
| 1729546800 | 16.68 | -0.15 | -0.89 | 16.95 | 17.23 | 16.629999 | 210723 |
| 1729287600 | 16.83 | -0.08 | -0.47 | 16.9 | 17.02 | 16.78 | 96319 |
| 1729201200 | 16.91 | -0.23 | -1.34 | 17.1 | 17.21 | 16.71 | 76262 |
| 1729114800 | 17.14 | -0.21 | -1.21 | 17.35 | 17.71 | 17.11 | 120595 |
| 1729028400 | 17.35 | -0.03 | -0.17 | 17.28 | 17.55 | 17.19 | 187811 |
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
