Hot Features
プレミアム
North American Financial 15 Split Corp (FFN)
TSX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.14 | -1.27157129882 | 11.01 | 11.2 | 10.71 | 223969 | 10.88455545 | CS |
| 4 | 0.93 | 9.35613682093 | 9.94 | 11.9 | 9.94 | 324800 | 11.18135014 | CS |
| 12 | 1.6 | 17.259978425 | 9.27 | 11.9 | 9.1 | 249476 | 10.21322136 | CS |
| 26 | 1 | 10.1317122594 | 9.87 | 11.9 | 7.05 | 324101 | 9.30737899 | CS |
| 52 | 3.86 | 55.0641940086 | 7.01 | 11.9 | 6.86 | 295818 | 8.73809033 | CS |
| 156 | 7.36 | 209.686609687 | 3.51 | 11.9 | 2.45 | 271237 | 6.94853642 | CS |
| 260 | 3.63 | 50.138121547 | 7.24 | 11.9 | 2.45 | 258820 | 6.61388806 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719600 | 10.87 | -0.02 | -0.18 | 10.93 | 10.97 | 10.77 | 205116 |
| 1783633200 | 10.89 | 0.15 | 1.40 | 10.85 | 10.95 | 10.8 | 232289 |
| 1783546800 | 10.74 | -0.36 | -3.24 | 11 | 11 | 10.71 | 251435 |
| 1783460400 | 11.1 | 0.05 | 0.45 | 11.09 | 11.2 | 11.02 | 142779 |
| 1783374000 | 11.05 | 0.28 | 2.60 | 10.82 | 11.09 | 10.82 | 217271 |
| 1783114800 | 10.77 | 0.12 | 1.08 | 11.01 | 11.01 | 10.73 | 276073 |
| 1783028400 | 10.654545 | 0.06 | 0.60 | 10.627273 | 10.690909 | 10.590909 | 342989 |
| 1782855600 | 10.590909 | -0.17 | -1.60 | 10.736363 | 10.736363 | 10.581818 | 466468 |
| 1782769200 | 10.763636 | 0.06 | 0.59 | 10.7 | 10.818182 | 10.618182 | 296729 |
| 1782510000 | 10.7 | 0.16 | 1.55 | 10.654545 | 10.790909 | 10.545454 | 1276964 |
| 1782423600 | 10.536363 | 0.42 | 4.13 | 10.127273 | 10.536363 | 10.072727 | 704000 |
| 1782337200 | 10.118182 | 0.02 | 0.18 | 10.118182 | 10.136363 | 10.045454 | 357509 |
| 1782250800 | 10.1 | 0.05 | 0.45 | 10 | 10.118182 | 9.9363639 | 182986 |
| 1782164400 | 10.054545 | 0.07 | 0.73 | 9.9545457 | 10.072727 | 9.9545457 | 176631 |
| 1781905200 | 9.9818184 | 0.07 | 0.73 | 9.9545457 | 10 | 9.9454548 | 141920 |
| 1781818800 | 9.9090912 | 0.2 | 2.06 | 9.7181821 | 9.9363639 | 9.7181821 | 193359 |
| 1781732400 | 9.7090911 | 0.18 | 1.91 | 9.5363639 | 9.8181821 | 9.5363639 | 364556 |
| 1781646000 | 9.527273 | 0.19 | 2.04 | 9.3636366 | 9.5909093 | 9.3363639 | 302471 |
| 1781559600 | 9.3363639 | 0.12 | 1.28 | 9.318182 | 9.4000002 | 9.2909093 | 300532 |
| 1781300400 | 9.218182 | 0.18 | 2.01 | 9.0363639 | 9.2454548 | 9.0363639 | 449369 |
| 1781214000 | 9.0363639 | 0.09 | 1.02 | 8.9727275 | 9.0454548 | 8.9454548 | 312961 |
| 1781127600 | 8.9454548 | 0 | 0.00 | 8.9272729 | 8.9818184 | 8.9000002 | 166602 |
| 1781041200 | 8.9454548 | 0.04 | 0.41 | 8.9454548 | 9.0000002 | 8.8545457 | 209082 |
| 1780954800 | 8.9090911 | 0.07 | 0.82 | 8.8727275 | 8.9636366 | 8.8727275 | 123388 |
| 1780695600 | 8.8363638 | -0.12 | -1.32 | 8.9545457 | 8.9545457 | 8.8000002 | 199500 |
| 1780609200 | 8.9545457 | 0.16 | 1.86 | 8.8272729 | 8.9909093 | 8.8272729 | 730779 |
| 1780522800 | 8.7909093 | -0.03 | -0.31 | 8.8090911 | 8.8272729 | 8.7727275 | 93068 |
| 1780436400 | 8.818182 | 0.16 | 1.89 | 8.6090911 | 8.818182 | 8.6090911 | 282550 |
| 1780350000 | 8.6545457 | -0.04 | -0.42 | 8.6454548 | 8.7000002 | 8.6000002 | 247275 |
| 1780090800 | 8.6909093 | -0.09 | -1.04 | 8.7272729 | 8.7272729 | 8.6363638 | 144553 |
| 1780004400 | 8.7818184 | -0.02 | -0.21 | 8.8000002 | 8.8454548 | 8.7636366 | 176280 |
| 1779918000 | 8.8000002 | -0.03 | -0.31 | 8.7818184 | 8.8636366 | 8.7636366 | 199428 |
| 1779831600 | 8.8272729 | -0.01 | -0.10 | 8.8727275 | 8.9363639 | 8.7909093 | 270331 |
| 1779745200 | 8.8363638 | 0.12 | 1.36 | 8.7545457 | 8.8363638 | 8.7545457 | 119262 |
| 1779486000 | 8.718182 | 0.06 | 0.74 | 8.6454548 | 8.7272729 | 8.6454548 | 312395 |
| 1779399600 | 8.6545457 | 0.08 | 0.95 | 8.5909093 | 8.6727275 | 8.5636366 | 472319 |
| 1779313200 | 8.5727275 | 0.11 | 1.29 | 8.5000002 | 8.5818184 | 8.4909093 | 219750 |
| 1779226800 | 8.4636366 | -0.03 | -0.32 | 8.4454547 | 8.5363638 | 8.4454547 | 247931 |
| 1778881200 | 8.4909093 | 0.04 | 0.43 | 8.4454547 | 8.4909093 | 8.4090911 | 269660 |
| 1778794800 | 8.4545457 | 0 | 0.00 | 8.4545457 | 8.4818184 | 8.4454547 | 138322 |
| 1778708400 | 8.4545457 | -0.01 | -0.11 | 8.4818184 | 8.5000002 | 8.4000002 | 205181 |
| 1778622000 | 8.4636366 | 0.01 | 0.11 | 8.4545457 | 8.4727275 | 8.3909093 | 138708 |
| 1778535600 | 8.4545457 | 0.01 | 0.11 | 8.4454547 | 8.4909093 | 8.418182 | 165207 |
| 1778276400 | 8.4454547 | 0.01 | 0.11 | 8.4818184 | 8.5000002 | 8.4090911 | 195075 |
| 1778190000 | 8.4363638 | -0.04 | -0.43 | 8.5000002 | 8.5090911 | 8.3909093 | 207332 |
| 1778103600 | 8.4727275 | 0.15 | 1.75 | 8.4090911 | 8.5000002 | 8.4090911 | 180954 |
| 1778017200 | 8.3272729 | 0.03 | 0.33 | 8.2909093 | 8.3636366 | 8.2909093 | 131354 |
| 1777930800 | 8.3000002 | -0.15 | -1.72 | 8.4272729 | 8.4818184 | 8.3000002 | 337923 |
| 1777671600 | 8.4454547 | -0.07 | -0.85 | 8.5000002 | 8.518182 | 8.418182 | 128318 |
| 1777585200 | 8.518182 | -0.04 | -0.43 | 8.5090911 | 8.5272729 | 8.4727275 | 197159 |
| 1777498800 | 8.5545457 | -0.05 | -0.63 | 8.5909093 | 8.618182 | 8.4636366 | 554703 |
| 1777412400 | 8.6090911 | 0.07 | 0.85 | 8.5363638 | 8.618182 | 8.5363638 | 417862 |
| 1777326000 | 8.5363638 | 0.05 | 0.64 | 8.4909093 | 8.5363638 | 8.4818184 | 182506 |
| 1777066800 | 8.4818184 | 0.03 | 0.32 | 8.4636366 | 8.5000002 | 8.4272729 | 101506 |
| 1776980400 | 8.4545457 | 0.02 | 0.22 | 8.4636366 | 8.5000002 | 8.3818184 | 115970 |
| 1776894000 | 8.4363638 | 0.12 | 1.42 | 8.3818184 | 8.4545457 | 8.3727275 | 134411 |
| 1776807600 | 8.318182 | -0.15 | -1.72 | 8.4545457 | 8.5090911 | 8.2727275 | 359164 |
| 1776721200 | 8.4636366 | -0.01 | -0.11 | 8.4545457 | 8.5090911 | 8.418182 | 173764 |
| 1776462000 | 8.4727275 | 0.09 | 1.08 | 8.4272729 | 8.4909093 | 8.418182 | 265683 |
| 1776375600 | 8.3818184 | -0.04 | -0.43 | 8.418182 | 8.4727275 | 8.3363638 | 202704 |
| 1776289200 | 8.418182 | 0.15 | 1.76 | 8.3272729 | 8.4272729 | 8.3272729 | 221467 |
| 1776202800 | 8.2727275 | 0.15 | 1.79 | 8.1727275 | 8.2909093 | 8.1545456 | 387127 |
| 1776116400 | 8.1272729 | 0.02 | 0.22 | 8.0454547 | 8.1363638 | 7.9545456 | 239688 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
