
Medical Facilities Corporation (DR)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 0.890207715134 | 16.85 | 17.15 | 16.65 | 103532 | 17.00107059 | CS |
4 | 0.54 | 3.28068043742 | 16.46 | 17.15 | 15.9 | 69628 | 16.73139995 | CS |
12 | 0.8 | 4.93827160494 | 16.2 | 17.15 | 15.01 | 50989 | 16.29679605 | CS |
26 | 3.52 | 26.1127596439 | 13.48 | 17.15 | 12.98 | 46355 | 15.47581913 | CS |
52 | 7.44 | 77.8242677824 | 9.56 | 17.15 | 8.96 | 46650 | 13.52933182 | CS |
156 | 6.91 | 68.4836471754 | 10.09 | 17.15 | 7.39 | 47734 | 10.75144367 | CS |
260 | 13.24 | 352.127659574 | 3.76 | 17.15 | 2.25 | 64357 | 8.16483078 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 17 | -0.05 | -0.29 | 17.05 | 17.15 | 16.94 | 111727 |
1739572800 | 17.05 | 0.27 | 1.61 | 16.83 | 17.14 | 16.83 | 141442 |
1739486400 | 16.78 | -0.24 | -1.41 | 16.95 | 17 | 16.649999 | 41033 |
1739400000 | 17.02 | 0.12 | 0.71 | 16.85 | 17.04 | 16.85 | 119926 |
1739313600 | 16.9 | -0.08 | -0.47 | 16.8 | 16.93 | 16.7 | 52102 |
1739227200 | 16.98 | 0.04 | 0.24 | 16.67 | 17.09 | 16.67 | 106879 |
1738968000 | 16.94 | 0.44 | 2.67 | 16.55 | 16.94 | 16.55 | 81618 |
1738881600 | 16.5 | -0.09 | -0.54 | 16.54 | 17 | 16.43 | 107716 |
1738795200 | 16.59 | 0.1 | 0.61 | 16.5 | 16.59 | 16.469999 | 70587 |
1738708800 | 16.489999 | 0.02 | 0.12 | 16.469999 | 16.64 | 16.45 | 117938 |
1738622400 | 16.469999 | 0.02 | 0.12 | 15.9 | 16.64 | 15.9 | 70564 |
1738363200 | 16.45 | -0.01 | -0.06 | 16.329999 | 16.55 | 16.329999 | 54896 |
1738276800 | 16.46 | 0.04 | 0.24 | 16.45 | 16.55 | 16.44 | 54942 |
1738190400 | 16.42 | 0.03 | 0.18 | 16.41 | 16.55 | 16.41 | 32639 |
1738104000 | 16.39 | -0.06 | -0.36 | 16.45 | 16.6 | 16.39 | 21909 |
1738017600 | 16.45 | -0.02 | -0.12 | 16.46 | 16.5 | 16.35 | 27948 |
1737758400 | 16.469999 | -0.03 | -0.18 | 16.399999 | 16.55 | 16.399999 | 37751 |
1737672000 | 16.5 | 0 | 0.00 | 16.5 | 16.54 | 16.309999 | 46117 |
1737585600 | 16.5 | -0.05 | -0.30 | 16.46 | 16.579999 | 16.46 | 25192 |
1737499200 | 16.55 | 0.05 | 0.30 | 16.399999 | 16.649999 | 16.399999 | 38291 |
1737412800 | 16.5 | -0.21 | -1.26 | 16.649999 | 16.77 | 16.5 | 46794 |
1737153600 | 16.71 | 1.21 | 7.81 | 16.149999 | 16.87 | 16.149999 | 320894 |
1737067200 | 15.5 | -0.05 | -0.32 | 15.4 | 15.76 | 15.4 | 35785 |
1736980800 | 15.55 | -0.08 | -0.51 | 15.74 | 15.97 | 15.51 | 39745 |
1736894400 | 15.63 | 0.14 | 0.90 | 15.49 | 15.75 | 15.49 | 23126 |
1736808000 | 15.49 | -0.25 | -1.59 | 15.74 | 15.8 | 15.49 | 24408 |
1736548800 | 15.74 | -0.22 | -1.38 | 15.86 | 15.87 | 15.64 | 22961 |
1736462400 | 15.96 | 0.19 | 1.20 | 15.62 | 15.98 | 15.55 | 21922 |
1736376000 | 15.77 | 0.31 | 2.01 | 15.74 | 15.82 | 15.6 | 35905 |
1736289600 | 15.46 | 0.26 | 1.71 | 15.01 | 15.51 | 15.01 | 35659 |
1736203200 | 15.2 | -0.21 | -1.36 | 15.35 | 15.46 | 15.09 | 36096 |
1735944000 | 15.41 | 0 | 0.00 | 15.45 | 15.52 | 15.28 | 20296 |
1735857600 | 15.41 | -0.2 | -1.28 | 15.6 | 15.65 | 15.34 | 21234 |
1735684800 | 15.61 | 0.22 | 1.43 | 15.33 | 15.65 | 15.33 | 12909 |
1735598400 | 15.39 | -0.14 | -0.90 | 15.51 | 15.52 | 15.15 | 25065 |
1735339200 | 15.53 | -0.18 | -1.15 | 15.71 | 15.71 | 15.49 | 16972 |
1735069200 | 15.71 | 0.2 | 1.29 | 15.51 | 15.83 | 15.51 | 28030 |
1734993600 | 15.51 | -0.11 | -0.70 | 15.75 | 15.75 | 15.43 | 18444 |
1734734400 | 15.62 | -0.05 | -0.32 | 15.37 | 15.92 | 15.37 | 32272 |
1734648000 | 15.67 | -0.09 | -0.57 | 15.4 | 16.05 | 15.4 | 39136 |
1734561600 | 15.76 | -0.12 | -0.76 | 15.9 | 16.68 | 15.7 | 54760 |
1734475200 | 15.88 | -0.1 | -0.63 | 15.98 | 16.01 | 15.77 | 25399 |
1734388800 | 15.98 | 0.55 | 3.56 | 15.8 | 16.51 | 15.8 | 47985 |
1734129600 | 15.43 | -0.18 | -1.15 | 15.65 | 15.68 | 15.43 | 38492 |
1734043200 | 15.61 | -0.15 | -0.95 | 15.9 | 15.9 | 15.61 | 47489 |
1733956800 | 15.76 | 0.23 | 1.48 | 15.57 | 15.94 | 15.57 | 23694 |
1733870400 | 15.53 | -0.02 | -0.13 | 15.56 | 15.67 | 15.5 | 37862 |
1733784000 | 15.55 | 0.02 | 0.13 | 15.53 | 15.69 | 15.5 | 49778 |
1733524800 | 15.53 | -0.27 | -1.71 | 15.61 | 15.9 | 15.51 | 26589 |
1733438400 | 15.8 | -0.25 | -1.56 | 15.61 | 16 | 15.61 | 33461 |
1733352000 | 16.05 | 0.16 | 1.01 | 15.9 | 16.149999 | 15.83 | 40534 |
1733265600 | 15.89 | 0.42 | 2.71 | 15.44 | 16 | 15.43 | 62499 |
1733179200 | 15.47 | -0.23 | -1.46 | 15.6 | 15.7 | 15.35 | 68857 |
1732920000 | 15.7 | -0.07 | -0.44 | 15.76 | 15.81 | 15.55 | 25850 |
1732833600 | 15.77 | -0.27 | -1.68 | 16.04 | 16.04 | 15.75 | 28131 |
1732747200 | 16.04 | 0.05 | 0.31 | 16.2 | 16.2 | 15.9 | 25137 |
1732660800 | 15.99 | -0.19 | -1.17 | 16.21 | 16.3 | 15.92 | 36098 |
1732574400 | 16.18 | 0.31 | 1.95 | 15.86 | 16.3 | 15.86 | 68359 |
1732315200 | 15.87 | 0.43 | 2.78 | 15.44 | 15.87 | 15.4 | 60683 |
1732228800 | 15.44 | -0.11 | -0.71 | 15.42 | 15.63 | 15.4 | 55321 |
1732142400 | 15.55 | -0.18 | -1.14 | 15.76 | 15.81 | 15.52 | 58487 |
1732056000 | 15.73 | -0.21 | -1.32 | 15.62 | 15.96 | 15.62 | 81975 |
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