Hot Features
プレミアム
Calian Group Ltd (CGY)
TSX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.37 | -0.76210092688 | 48.55 | 49.78 | 47.6 | 22783 | 48.63253623 | CS |
| 4 | -1.53 | -3.07785153893 | 49.71 | 50.29 | 47.6 | 20440 | 48.84429103 | CS |
| 12 | 3.33 | 7.42474916388 | 44.85 | 51.54 | 42.88 | 20127 | 47.85071512 | CS |
| 26 | -9.83 | -16.9453542493 | 58.01 | 58.5 | 42.88 | 15454 | 49.36163487 | CS |
| 52 | -4.52 | -8.57685009488 | 52.7 | 61.24 | 42.88 | 11845 | 51.7943493 | CS |
| 156 | -9.61 | -16.6291745977 | 57.79 | 72.11 | 42.88 | 14127 | 58.60175496 | CS |
| 260 | 11.28 | 30.5691056911 | 36.9 | 72.11 | 32.14 | 14975 | 57.2894852 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732228800 | 48.18 | -0.77 | -1.57 | 48.62 | 48.73 | 48.18 | 23376 |
| 1732142400 | 48.95 | 1.07 | 2.23 | 47.64 | 48.95 | 47.64 | 19200 |
| 1732056000 | 47.88 | -1.08 | -2.21 | 48.5 | 48.5 | 47.65 | 14641 |
| 1731969600 | 48.96 | 0.66 | 1.37 | 47.6 | 49.46 | 47.6 | 18593 |
| 1731710400 | 48.3 | -0.58 | -1.19 | 48.61 | 48.61 | 47.61 | 28241 |
| 1731624000 | 48.88 | 0.43 | 0.89 | 48.55 | 49.78 | 48.31 | 33238 |
| 1731537600 | 48.45 | 0.11 | 0.23 | 48.58 | 48.58 | 48.05 | 45281 |
| 1731451200 | 48.34 | -0.97 | -1.97 | 49.26 | 49.33 | 48.14 | 20979 |
| 1731364800 | 49.31 | 0.13 | 0.26 | 49.24 | 49.31 | 48.25 | 28747 |
| 1731105600 | 49.18 | -0.21 | -0.43 | 48.9 | 49.78 | 48.9 | 7247 |
| 1731019200 | 49.39 | -0.4 | -0.80 | 49.79 | 50.16 | 48.94 | 32516 |
| 1730932800 | 49.79 | -0.1 | -0.20 | 49.53 | 50.29 | 49.21 | 32660 |
| 1730846400 | 49.89 | 1.54 | 3.19 | 48.04 | 49.89 | 48.04 | 13699 |
| 1730760000 | 48.35 | 0.53 | 1.11 | 48.69 | 48.69 | 48.25 | 8721 |
| 1730497200 | 47.82 | -0.21 | -0.44 | 48.31 | 48.61 | 47.82 | 16910 |
| 1730410800 | 48.03 | -0.53 | -1.09 | 48.84 | 48.84 | 48.02 | 19508 |
| 1730324400 | 48.56 | 0.03 | 0.06 | 48.33 | 48.84 | 48.31 | 12995 |
| 1730238000 | 48.53 | -0.38 | -0.78 | 48.9 | 48.9 | 48.4 | 4631 |
| 1730151600 | 48.91 | -0.15 | -0.31 | 49.15 | 49.15 | 48.18 | 12831 |
| 1729892400 | 49.06 | -0.24 | -0.49 | 49.93 | 49.93 | 49.06 | 7440 |
| 1729806000 | 49.3 | -0.51 | -1.02 | 49.71 | 50 | 48.66 | 30714 |
| 1729719600 | 49.81 | 0.06 | 0.12 | 49.55 | 50.3 | 49.41 | 21184 |
| 1729633200 | 49.75 | -0.72 | -1.43 | 50.56 | 51 | 49.55 | 17418 |
| 1729546800 | 50.47 | -0.4 | -0.79 | 50.64 | 50.7 | 50.28 | 7769 |
| 1729287600 | 50.87 | 0.03 | 0.06 | 50.84 | 51.25 | 50.67 | 17961 |
| 1729201200 | 50.84 | 0.29 | 0.57 | 50.54 | 51 | 50.3 | 6005 |
| 1729114800 | 50.55 | -0.07 | -0.14 | 50.54 | 50.81 | 50.39 | 26760 |
| 1729028400 | 50.62 | -0.29 | -0.57 | 49.84 | 50.86 | 49.72 | 27599 |
| 1728682800 | 50.91 | 0.33 | 0.65 | 50.59 | 51.54 | 50.5 | 27010 |
| 1728596400 | 50.58 | 2.08 | 4.29 | 50.24 | 50.63 | 50.19 | 11399 |
| 1728510000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1728423600 | 48.5 | 2.29 | 4.96 | 46.49 | 49 | 46.45 | 24187 |
| 1728337200 | 46.21 | 0.03 | 0.06 | 46.73 | 46.73 | 45.76 | 15068 |
| 1728078000 | 46.18 | -1.15 | -2.43 | 47.5 | 47.5 | 46.18 | 10207 |
| 1727991600 | 47.33 | 0.73 | 1.57 | 46.605 | 47.33 | 46.51 | 10521 |
| 1727905200 | 46.6 | -0.21 | -0.45 | 46.62 | 47.3 | 46.37 | 11599 |
| 1727818800 | 46.81 | 0.89 | 1.94 | 45.8 | 46.81 | 45.6 | 14826 |
| 1727730000 | 45.92 | 0.27 | 0.59 | 45.8 | 46.51 | 45.8 | 11319 |
| 1727473200 | 45.65 | -1.15 | -2.46 | 47.05 | 47.05 | 45.61 | 13862 |
| 1727386800 | 46.8 | 0.02 | 0.04 | 47.21 | 47.21 | 46.8 | 11632 |
| 1727300400 | 46.78 | -1.01 | -2.11 | 47.42 | 47.5 | 46.7 | 13265 |
| 1727214000 | 47.79 | 0.23 | 0.48 | 47.58 | 48 | 47.48 | 14456 |
| 1727127600 | 47.56 | -0.41 | -0.85 | 48 | 48.15 | 47.2 | 18703 |
| 1726868400 | 47.97 | 0.47 | 0.99 | 47.8 | 47.97 | 47.32 | 21180 |
| 1726782000 | 47.5 | -0.25 | -0.52 | 47.8 | 48.21 | 47.5 | 13779 |
| 1726695600 | 47.75 | 0.32 | 0.67 | 47.72 | 48.5 | 47.44 | 45466 |
| 1726609200 | 47.43 | 2.2 | 4.86 | 45.4 | 47.68 | 45.4 | 47753 |
| 1726522800 | 45.23 | 1.03 | 2.33 | 44.46 | 45.41 | 44.46 | 32291 |
| 1726263600 | 44.2 | -0.29 | -0.65 | 44.89 | 44.89 | 44.16 | 8914 |
| 1726177200 | 44.49 | 0.04 | 0.09 | 44.44 | 45 | 44.1 | 22376 |
| 1726090800 | 44.45 | 0.36 | 0.82 | 44.07 | 44.45 | 43.55 | 13179 |
| 1726004400 | 44.09 | 0 | 0.00 | 44.09 | 44.09 | 44.09 | 0 |
| 1725918000 | 44.09 | 1.21 | 2.82 | 43.49 | 44.1 | 43.3 | 34069 |
| 1725658800 | 42.88 | -1.22 | -2.77 | 44.33 | 44.33 | 42.88 | 21522 |
| 1725572400 | 44.1 | -0.26 | -0.59 | 44.52 | 44.52 | 44 | 13522 |
| 1725486000 | 44.36 | 0.1 | 0.23 | 44.15 | 44.91 | 44.14 | 12896 |
| 1725399600 | 44.26 | -1.05 | -2.32 | 45.32 | 45.32 | 44.26 | 18983 |
| 1725054000 | 45.31 | 0.66 | 1.48 | 44.65 | 45.33 | 44.44 | 14397 |
| 1724967600 | 44.65 | 0.07 | 0.16 | 44.85 | 45.35 | 44.28 | 27111 |
| 1724881200 | 44.58 | -0.1 | -0.22 | 44.37 | 44.78 | 44.15 | 11347 |
| 1724794800 | 44.68 | -0.62 | -1.37 | 44.88 | 45.05 | 44.58 | 9611 |
| 1724708400 | 45.3 | 0.61 | 1.36 | 44.92 | 46 | 44.92 | 40815 |
| 1724449200 | 44.69 | 0.1 | 0.22 | 44.13 | 44.69 | 43.87 | 39633 |
| 1724362800 | 44.59 | -1.08 | -2.36 | 45.6 | 45.66 | 44.44 | 24861 |
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
