Capstone Infrastructure Corporation (CSE.PR.A)
TSX
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 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732747200 | 14.6 | 0.02 | 0.14 | 14.46 | 14.6 | 14.46 | 2800 |
1732660800 | 14.58 | 0.13 | 0.90 | 14.51 | 14.58 | 14.51 | 5001 |
1732574400 | 14.45 | 0.03 | 0.21 | 14.45 | 14.45 | 14.45 | 500 |
1732315200 | 14.42 | -0.03 | -0.21 | 14.42 | 14.42 | 14.42 | 600 |
1732228800 | 14.45 | -0.05 | -0.34 | 14.45 | 14.45 | 14.45 | 1000 |
1732142400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 62 |
1732056000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 60 |
1731969600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 70 |
1731710400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 600 |
1731624000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1731537600 | 14.5 | 0 | 0.00 | 14.5 | 14.55 | 14.5 | 3400 |
1731451200 | 14.5 | 0.21 | 1.47 | 14.29 | 14.5 | 14.29 | 739 |
1731364800 | 14.29 | -0.01 | -0.07 | 14.29 | 14.29 | 14.29 | 100 |
1731105600 | 14.3 | 0 | 0.00 | 14.35 | 14.35 | 14.19 | 1201 |
1731019200 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
1730932800 | 14.3 | -0.23 | -1.58 | 14.31 | 14.31 | 14.3 | 200 |
1730846400 | 14.53 | 0.03 | 0.21 | 14.25 | 14.53 | 14.25 | 800 |
1730760000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1730497200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 3 |
1730410800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 21 |
1730324400 | 14.5 | 0.05 | 0.35 | 14.5 | 14.5 | 14.5 | 3500 |
1730238000 | 14.45 | 0.07 | 0.49 | 14.44 | 14.48 | 14.4 | 5300 |
1730151600 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
1729892400 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
1729806000 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 1 |
1729719600 | 14.38 | -0.15 | -1.03 | 14.52 | 14.52 | 14.38 | 400 |
1729633200 | 14.53 | 0 | 0.00 | 14.53 | 14.65 | 14.53 | 1900 |
1729546800 | 14.53 | -0.12 | -0.82 | 14.53 | 14.53 | 14.53 | 600 |
1729287600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 1 |
1729201200 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
1729114800 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 76 |
1729028400 | 14.65 | 0 | 0.00 | 14.6 | 14.65 | 14.6 | 2320 |
1728682800 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
1728596400 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 4300 |
1728510000 | 14.65 | 0.05 | 0.34 | 14.6 | 14.65 | 14.59 | 948 |
1728423600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 50 |
1728337200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
1728078000 | 14.6 | -0.05 | -0.34 | 14.6 | 14.6 | 14.6 | 200 |
1727991600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 200 |
1727905200 | 14.65 | 0.2 | 1.38 | 14.63 | 14.65 | 14.63 | 2685 |
1727818800 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
1727732400 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 37 |
1727473200 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 50 |
1727386800 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
1727300400 | 14.45 | -0.05 | -0.34 | 14.5 | 14.5 | 14.45 | 200 |
1727214000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 7 |
1727127600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726868400 | 14.5 | -0.15 | -1.02 | 14.55 | 14.55 | 14.5 | 3300 |
1726782000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
1726695600 | 14.65 | 0.03 | 0.21 | 14.63 | 14.65 | 14.63 | 1500 |
1726609200 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
1726522800 | 14.62 | 0.02 | 0.14 | 14.62 | 14.62 | 14.62 | 160 |
1726263600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
1726177200 | 14.6 | -0.03 | -0.21 | 14.6 | 14.6 | 14.6 | 100 |
1726090800 | 14.63 | -0.02 | -0.14 | 14.63 | 14.63 | 14.63 | 150 |
1726004400 | 14.65 | 0.15 | 1.03 | 14.64 | 14.65 | 14.64 | 210 |
1725918000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1725658800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 75 |
1725572400 | 14.5 | -0.11 | -0.75 | 14.5 | 14.5 | 14.5 | 700 |
1725486000 | 14.61 | 0.02 | 0.14 | 14.58 | 14.61 | 14.58 | 21400 |
1725399600 | 14.59 | 0.02 | 0.14 | 14.59 | 14.59 | 14.59 | 500 |
1725054000 | 14.57 | 0.07 | 0.48 | 14.5 | 14.57 | 14.5 | 800 |
1724967600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1724881200 | 14.5 | 0.3 | 2.11 | 14.32 | 14.5 | 14.32 | 4200 |
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