Hot Features
プレミアム
Dividend 15 Split Corp II (DF)
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 | -0.4 | -7.00525394046 | 5.71 | 5.75 | 4.87 | 311063 | 5.33748831 | CS |
| 4 | -0.66 | -11.0552763819 | 5.97 | 5.97 | 4.87 | 148876 | 5.55098762 | CS |
| 12 | -1.15 | -17.8018575851 | 6.46 | 6.49 | 4.87 | 115111 | 5.86183612 | CS |
| 26 | 0.03 | 0.568181818182 | 5.28 | 6.74 | 4.87 | 124873 | 6.0470915 | CS |
| 52 | 0.92 | 20.9567198178 | 4.39 | 6.74 | 4.07 | 92985 | 5.66181196 | CS |
| 156 | -0.98 | -15.5802861685 | 6.29 | 6.74 | 2.22 | 88053 | 5.18678259 | CS |
| 260 | 0.62 | 13.2196162047 | 4.69 | 6.74 | 2.07 | 84499 | 5.38397831 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 4.95 | -0.33 | -6.25 | 5.08 | 5.14 | 4.87 | 606042 |
| 1741041600 | 5.28 | -0.27 | -4.86 | 5.55 | 5.55 | 5.25 | 205130 |
| 1740782400 | 5.55 | -0.16 | -2.80 | 5.62 | 5.62 | 5.47 | 132348 |
| 1740696000 | 5.71 | 0.02 | 0.35 | 5.7 | 5.73 | 5.68 | 141784 |
| 1740609600 | 5.69 | -0.01 | -0.18 | 5.71 | 5.75 | 5.68 | 470013 |
| 1740523200 | 5.7 | -0.01 | -0.18 | 5.73 | 5.75 | 5.66 | 89925 |
| 1740436800 | 5.71 | -0.01 | -0.17 | 5.72 | 5.8 | 5.67 | 68808 |
| 1740177600 | 5.72 | -0.1 | -1.72 | 5.8099999 | 5.8099999 | 5.65 | 118792 |
| 1740091200 | 5.82 | 0 | 0.00 | 5.84 | 5.84 | 5.75 | 100004 |
| 1740004800 | 5.82 | 0.01 | 0.17 | 5.8 | 5.82 | 5.79 | 23049 |
| 1739918400 | 5.8099999 | 0.08 | 1.40 | 5.74 | 5.82 | 5.73 | 86285 |
| 1739572800 | 5.73 | -0.03 | -0.52 | 5.79 | 5.8 | 5.72 | 74280 |
| 1739486400 | 5.76 | -0.07 | -1.20 | 5.855 | 5.87 | 5.75 | 115359 |
| 1739400000 | 5.83 | -0.04 | -0.68 | 5.84 | 5.85 | 5.8099999 | 77811 |
| 1739313600 | 5.87 | -0.02 | -0.34 | 5.88 | 5.88 | 5.83 | 57546 |
| 1739227200 | 5.89 | 0.03 | 0.51 | 5.85 | 5.9 | 5.83 | 122346 |
| 1738968000 | 5.86 | -0.03 | -0.51 | 5.9 | 5.9 | 5.83 | 101105 |
| 1738881600 | 5.89 | -0.01 | -0.17 | 5.93 | 5.94 | 5.85 | 107606 |
| 1738795200 | 5.9 | -0.04 | -0.67 | 5.97 | 5.97 | 5.75 | 130405 |
| 1738708800 | 5.94 | 0.3 | 5.32 | 5.85 | 5.97 | 5.83 | 108694 |
| 1738622400 | 5.64 | -0.33 | -5.53 | 5.38 | 5.88 | 4.97 | 399236 |
| 1738363200 | 5.97 | -0.24 | -3.86 | 6.12 | 6.12 | 5.96 | 169502 |
| 1738276800 | 6.21 | 0.01 | 0.16 | 6.21 | 6.23 | 6.2 | 123557 |
| 1738190400 | 6.2 | -0.01 | -0.16 | 6.23 | 6.23 | 6.19 | 99688 |
| 1738104000 | 6.21 | -0.03 | -0.48 | 6.21 | 6.23 | 6.19 | 46104 |
| 1738017600 | 6.24 | 0.04 | 0.65 | 6.18 | 6.24 | 6.14 | 61693 |
| 1737758400 | 6.2 | -0.02 | -0.32 | 6.23 | 6.24 | 6.18 | 170729 |
| 1737672000 | 6.22 | 0.02 | 0.32 | 6.18 | 6.23 | 6.18 | 112831 |
| 1737585600 | 6.2 | -0.01 | -0.16 | 6.2 | 6.2 | 6.17 | 44679 |
| 1737499200 | 6.21 | 0.04 | 0.65 | 6.15 | 6.21 | 6.15 | 118529 |
| 1737412800 | 6.17 | 0.05 | 0.82 | 6.0599999 | 6.17 | 6.04 | 73647 |
| 1737153600 | 6.12 | -0.04 | -0.65 | 6.21 | 6.21 | 6.08 | 92432 |
| 1737067200 | 6.16 | 0.01 | 0.16 | 6.16 | 6.16 | 6.13 | 12214 |
| 1736980800 | 6.15 | 0.13 | 2.16 | 6.11 | 6.15 | 6.1 | 46474 |
| 1736894400 | 6.0199999 | 0.03 | 0.50 | 5.99 | 6.05 | 5.95 | 79242 |
| 1736808000 | 5.99 | -0.07 | -1.16 | 6.05 | 6.05 | 5.96 | 98064 |
| 1736548800 | 6.0599999 | -0.08 | -1.30 | 6.14 | 6.14 | 6.0199999 | 94835 |
| 1736462400 | 6.14 | -0.01 | -0.16 | 6.13 | 6.16 | 6.11 | 34806 |
| 1736376000 | 6.15 | -0.06 | -0.97 | 6.2 | 6.2 | 6.11 | 100566 |
| 1736289600 | 6.21 | -0.04 | -0.64 | 6.2699999 | 6.2699999 | 6.19 | 58643 |
| 1736203200 | 6.25 | -0.01 | -0.16 | 6.29 | 6.3 | 6.25 | 53627 |
| 1735944000 | 6.26 | 0.11 | 1.79 | 6.17 | 6.26 | 6.14 | 63828 |
| 1735857600 | 6.15 | 0.07 | 1.15 | 6.17 | 6.2 | 6.12 | 44394 |
| 1735684800 | 6.08 | -0.1 | -1.62 | 6.07 | 6.15 | 6.07 | 38889 |
| 1735598400 | 6.18 | -0.09 | -1.44 | 6.2699999 | 6.2699999 | 6.15 | 76008 |
| 1735339200 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.32 | 6.25 | 63745 |
| 1735069200 | 6.2699999 | 0.02 | 0.32 | 6.25 | 6.28 | 6.24 | 48335 |
| 1734993600 | 6.25 | 0.17 | 2.80 | 6.1 | 6.2699999 | 6.0599999 | 135466 |
| 1734734400 | 6.08 | 0.16 | 2.70 | 5.9 | 6.15 | 5.82 | 199408 |
| 1734648000 | 5.92 | -0.21 | -3.43 | 6.08 | 6.19 | 5.92 | 144055 |
| 1734561600 | 6.13 | -0.12 | -1.92 | 6.28 | 6.35 | 6.1 | 147045 |
| 1734475200 | 6.25 | -0.12 | -1.88 | 6.4 | 6.4 | 6.25 | 79736 |
| 1734388800 | 6.37 | 0.04 | 0.63 | 6.35 | 6.49 | 6.35 | 133560 |
| 1734129600 | 6.33 | -0.04 | -0.63 | 6.38 | 6.38 | 6.21 | 124756 |
| 1734043200 | 6.37 | -0.1 | -1.55 | 6.48 | 6.48 | 6.34 | 68408 |
| 1733956800 | 6.47 | 0.04 | 0.62 | 6.46 | 6.49 | 6.45 | 50135 |
| 1733870400 | 6.43 | -0.04 | -0.62 | 6.5199999 | 6.5199999 | 6.43 | 53050 |
| 1733784000 | 6.47 | -0.06 | -0.92 | 6.5599999 | 6.5599999 | 6.47 | 50915 |
| 1733524800 | 6.53 | -0.04 | -0.61 | 6.55 | 6.59 | 6.5199999 | 99006 |
| 1733438400 | 6.57 | 0.06 | 0.92 | 6.5 | 6.59 | 6.45 | 223844 |
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
