
CI Health Care Giants Covered Call ETF (FHI.U)
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 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740091200 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
1740004800 | 9.43 | 0.1 | 1.07 | 9.43 | 9.43 | 9.43 | 0 |
1739918400 | 9.33 | -0.03 | -0.32 | 9.33 | 9.33 | 9.33 | 0 |
1739572800 | 9.36 | -0.11 | -1.16 | 9.36 | 9.36 | 9.36 | 0 |
1739486400 | 9.47 | 0.05 | 0.53 | 9.47 | 9.47 | 9.47 | 0 |
1739400000 | 9.42 | -0.03 | -0.32 | 9.42 | 9.42 | 9.42 | 0 |
1739313600 | 9.45 | 0.01 | 0.11 | 9.41 | 9.45 | 9.41 | 400 |
1739227200 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
1738968000 | 9.44 | -0.05 | -0.53 | 9.44 | 9.44 | 9.44 | 0 |
1738881600 | 9.49 | -0.15 | -1.56 | 9.49 | 9.49 | 9.49 | 0 |
1738795200 | 9.64 | 0.08 | 0.84 | 9.64 | 9.64 | 9.64 | 0 |
1738708800 | 9.56 | -0.06 | -0.62 | 9.56 | 9.56 | 9.56 | 0 |
1738622400 | 9.6199999 | 0.04 | 0.42 | 9.64 | 9.66 | 9.6199999 | 900 |
1738363200 | 9.58 | -0.01 | -0.10 | 9.58 | 9.58 | 9.58 | 0 |
1738276800 | 9.59 | 0.05 | 0.52 | 9.59 | 9.59 | 9.59 | 0 |
1738190400 | 9.5399999 | -0.06 | -0.63 | 9.59 | 9.59 | 9.5399999 | 10400 |
1738104000 | 9.6 | -0.06 | -0.62 | 9.67 | 9.67 | 9.6 | 900 |
1738017600 | 9.66 | 0.22 | 2.33 | 9.66 | 9.66 | 9.66 | 0 |
1737758400 | 9.44 | 0.01 | 0.11 | 9.44 | 9.44 | 9.44 | 0 |
1737672000 | 9.43 | 0.12 | 1.29 | 9.34 | 9.43 | 9.34 | 800 |
1737585600 | 9.31 | -0.03 | -0.32 | 9.31 | 9.31 | 9.31 | 0 |
1737499200 | 9.34 | 0.1 | 1.08 | 9.34 | 9.34 | 9.34 | 0 |
1737412800 | 9.24 | -0.01 | -0.11 | 9.24 | 9.24 | 9.24 | 0 |
1737153600 | 9.25 | -0.03 | -0.32 | 9.25 | 9.25 | 9.25 | 0 |
1737067200 | 9.28 | 0.07 | 0.76 | 9.25 | 9.28 | 9.25 | 300 |
1736980800 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
1736894400 | 9.21 | -0.02 | -0.22 | 9.21 | 9.21 | 9.21 | 0 |
1736808000 | 9.23 | 0.11 | 1.21 | 9.21 | 9.23 | 9.21 | 300 |
1736548800 | 9.1199999 | -0.05 | -0.55 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
1736462400 | 9.17 | -0.02 | -0.22 | 9.17 | 9.17 | 9.17 | 0 |
1736376000 | 9.19 | 0.03 | 0.33 | 9.19 | 9.19 | 9.19 | 0 |
1736289600 | 9.16 | 0.06 | 0.66 | 9.16 | 9.16 | 9.16 | 0 |
1736203200 | 9.1 | 0.01 | 0.11 | 9.1 | 9.1 | 9.1 | 0 |
1735944000 | 9.09 | 0.06 | 0.66 | 9.09 | 9.09 | 9.09 | 100 |
1735857600 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
1735684800 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
1735598400 | 9.03 | -0.09 | -0.99 | 9.03 | 9.03 | 9.03 | 0 |
1735339200 | 9.1199999 | 0.01 | 0.11 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
1735080000 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
1734993600 | 9.11 | -0.12 | -1.30 | 9.11 | 9.11 | 9.11 | 0 |
1734734400 | 9.23 | 0.09 | 0.98 | 9.26 | 9.26 | 9.23 | 200 |
1734648000 | 9.14 | -0.06 | -0.65 | 9.14 | 9.14 | 9.14 | 0 |
1734561600 | 9.2 | -0.05 | -0.54 | 9.2 | 9.2 | 9.2 | 0 |
1734475200 | 9.25 | -0.02 | -0.22 | 9.25 | 9.25 | 9.25 | 2 |
1734388800 | 9.27 | -0.13 | -1.38 | 9.27 | 9.27 | 9.27 | 0 |
1734129600 | 9.4 | 0.01 | 0.11 | 9.4 | 9.4 | 9.4 | 0 |
1734043200 | 9.39 | -0.07 | -0.74 | 9.39 | 9.39 | 9.39 | 0 |
1733956800 | 9.46 | -0.14 | -1.46 | 9.46 | 9.46 | 9.46 | 0 |
1733870400 | 9.6 | -0.06 | -0.62 | 9.6 | 9.6 | 9.6 | 0 |
1733784000 | 9.66 | 0.04 | 0.42 | 9.66 | 9.66 | 9.66 | 0 |
1733524800 | 9.6199999 | -0.06 | -0.62 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
1733438400 | 9.68 | -0.08 | -0.82 | 9.68 | 9.68 | 9.68 | 0 |
1733352000 | 9.76 | -0.08 | -0.81 | 9.76 | 9.76 | 9.76 | 0 |
1733265600 | 9.84 | -0.02 | -0.20 | 9.85 | 9.85 | 9.84 | 100 |
1733179200 | 9.86 | -0.01 | -0.10 | 9.86 | 9.86 | 9.86 | 0 |
1732920000 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
1732833600 | 9.8699999 | 0.02 | 0.20 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
1732747200 | 9.85 | 0.05 | 0.51 | 9.85 | 9.85 | 9.85 | 0 |
1732660800 | 9.8 | 0.02 | 0.20 | 9.8 | 9.8 | 9.8 | 0 |
1732574400 | 9.78 | 0.06 | 0.62 | 9.78 | 9.78 | 9.78 | 0 |
1732315200 | 9.72 | 0.02 | 0.21 | 9.72 | 9.72 | 9.72 | 0 |
1732228800 | 9.7 | 0.08 | 0.83 | 9.7 | 9.7 | 9.7 | 0 |
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