Hot Features
プレミアム
Harvest Premium Yield Treasury ETF (HPYT)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 7.9 | -0.05 | -0.63 | 7.9 | 7.94 | 7.89 | 248748 |
| 1780609200 | 7.95 | 0.02 | 0.25 | 7.96 | 7.97 | 7.95 | 42434 |
| 1780522800 | 7.93 | -0.03 | -0.38 | 7.92 | 7.95 | 7.92 | 41303 |
| 1780436400 | 7.96 | 0.04 | 0.51 | 7.96 | 7.97 | 7.95 | 130335 |
| 1780350000 | 7.92 | -0.02 | -0.25 | 7.9 | 7.94 | 7.9 | 173443 |
| 1780090800 | 7.94 | -0.09 | -1.12 | 7.94 | 7.96 | 7.93 | 116307 |
| 1780004400 | 8.03 | 0.04 | 0.50 | 7.99 | 8.03 | 7.99 | 254786 |
| 1779918000 | 7.99 | 0.01 | 0.13 | 7.98 | 8.01 | 7.98 | 92337 |
| 1779831600 | 7.98 | 0.03 | 0.38 | 7.96 | 7.99 | 7.96 | 94753 |
| 1779745200 | 7.95 | 0.01 | 0.13 | 7.99 | 7.99 | 7.94 | 115528 |
| 1779486000 | 7.94 | 0.03 | 0.38 | 7.92 | 7.94 | 7.9 | 243206 |
| 1779399600 | 7.91 | 0.03 | 0.38 | 7.85 | 7.91 | 7.83 | 151888 |
| 1779313200 | 7.88 | 0.09 | 1.16 | 7.76 | 7.89 | 7.76 | 163067 |
| 1779226800 | 7.79 | -0.07 | -0.89 | 7.78 | 7.81 | 7.77 | 161533 |
| 1778881200 | 7.86 | -0.12 | -1.50 | 7.88 | 7.89 | 7.85 | 174607 |
| 1778794800 | 7.98 | 0.02 | 0.25 | 8 | 8.02 | 7.98 | 99597 |
| 1778708400 | 7.96 | -0.02 | -0.25 | 7.97 | 7.98 | 7.95 | 164897 |
| 1778622000 | 7.98 | -0.05 | -0.62 | 7.98 | 8 | 7.97 | 98295 |
| 1778535600 | 8.03 | -0.04 | -0.50 | 8.02 | 8.05 | 8.02 | 64565 |
| 1778276400 | 8.07 | 0.04 | 0.50 | 8.07 | 8.09 | 8.06 | 70843 |
| 1778190000 | 8.03 | -0.04 | -0.50 | 8.06 | 8.09 | 8.03 | 46457 |
| 1778103600 | 8.07 | 0.05 | 0.62 | 8.03 | 8.08 | 8.03 | 122064 |
| 1778017200 | 8.02 | 0.05 | 0.63 | 7.97 | 8.02 | 7.95 | 126452 |
| 1777930800 | 7.97 | -0.06 | -0.75 | 8.0399999 | 8.0399999 | 7.95 | 117545 |
| 1777671600 | 8.03 | 0.02 | 0.25 | 8.01 | 8.05 | 8 | 211625 |
| 1777585200 | 8.01 | -0.12 | -1.48 | 8.03 | 8.03 | 7.99 | 124748 |
| 1777498800 | 8.13 | -0.05 | -0.61 | 8.14 | 8.14 | 8.11 | 140772 |
| 1777412400 | 8.18 | 0.01 | 0.12 | 8.15 | 8.18 | 8.14 | 71299 |
| 1777326000 | 8.17 | -0.04 | -0.49 | 8.18 | 8.2 | 8.16 | 123761 |
| 1777066800 | 8.21 | 0.01 | 0.12 | 8.18 | 8.21 | 8.17 | 83797 |
| 1776980400 | 8.2 | -0.01 | -0.12 | 8.2 | 8.23 | 8.17 | 82339 |
| 1776894000 | 8.21 | 0.02 | 0.24 | 8.21 | 8.24 | 8.21 | 56182 |
| 1776807600 | 8.19 | -0.04 | -0.49 | 8.23 | 8.23 | 8.19 | 88847 |
| 1776721200 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.2 | 58764 |
| 1776462000 | 8.23 | 0.06 | 0.73 | 8.2 | 8.23 | 8.2 | 64185 |
| 1776375600 | 8.17 | -0.04 | -0.49 | 8.19 | 8.21 | 8.16 | 63504 |
| 1776289200 | 8.21 | -0.02 | -0.24 | 8.19 | 8.22 | 8.19 | 42217 |
| 1776202800 | 8.23 | 0.03 | 0.37 | 8.18 | 8.23 | 8.18 | 133248 |
| 1776116400 | 8.2 | 0.02 | 0.24 | 8.15 | 8.2 | 8.15 | 207889 |
| 1775857200 | 8.18 | -0.01 | -0.12 | 8.19 | 8.19 | 8.16 | 105059 |
| 1775770800 | 8.19 | -0.02 | -0.24 | 8.19 | 8.22 | 8.16 | 82960 |
| 1775684400 | 8.21 | 0.03 | 0.37 | 8.2 | 8.23 | 8.19 | 100306 |
| 1775598000 | 8.18 | 0 | 0.00 | 8.19 | 8.19 | 8.1199999 | 94573 |
| 1775511600 | 8.18 | 0 | 0.00 | 8.15 | 8.19 | 8.15 | 106858 |
| 1775166000 | 8.18 | 0.04 | 0.49 | 8.1199999 | 8.19 | 8.1199999 | 69476 |
| 1775079600 | 8.14 | -0.02 | -0.25 | 8.13 | 8.16 | 8.1199999 | 135946 |
| 1774993200 | 8.16 | -0.1 | -1.21 | 8.17 | 8.18 | 8.14 | 126806 |
| 1774906800 | 8.26 | 0.09 | 1.10 | 8.2 | 8.27 | 8.2 | 155032 |
| 1774647600 | 8.17 | -0.03 | -0.37 | 8.17 | 8.19 | 8.15 | 130458 |
| 1774561200 | 8.2 | -0.06 | -0.73 | 8.23 | 8.24 | 8.2 | 106112 |
| 1774474800 | 8.26 | 0.05 | 0.61 | 8.27 | 8.27 | 8.24 | 68664 |
| 1774388400 | 8.21 | -0.03 | -0.36 | 8.18 | 8.22 | 8.16 | 58020 |
| 1774302000 | 8.24 | 0.06 | 0.73 | 8.19 | 8.26 | 8.19 | 97298 |
| 1774042800 | 8.18 | -0.15 | -1.80 | 8.26 | 8.28 | 8.17 | 368154 |
| 1773956400 | 8.33 | 0.05 | 0.60 | 8.25 | 8.35 | 8.25 | 274656 |
| 1773870000 | 8.28 | -0.04 | -0.48 | 8.31 | 8.31 | 8.27 | 49644 |
| 1773783600 | 8.32 | 0.02 | 0.24 | 8.2899999 | 8.33 | 8.2899999 | 124932 |
| 1773697200 | 8.3 | 0.07 | 0.85 | 8.27 | 8.3 | 8.27 | 86250 |
| 1773438000 | 8.23 | -0.05 | -0.60 | 8.26 | 8.2899999 | 8.22 | 283497 |
| 1773351600 | 8.28 | -0.02 | -0.24 | 8.27 | 8.2899999 | 8.26 | 152599 |
| 1773265200 | 8.3 | -0.11 | -1.31 | 8.39 | 8.39 | 8.3 | 227691 |
| 1773178800 | 8.41 | -0.07 | -0.83 | 8.47 | 8.47 | 8.4 | 65197 |
| 1773092400 | 8.48 | 0.06 | 0.71 | 8.38 | 8.48 | 8.38 | 110935 |
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。
