Hot Features
プレミアム
iFabric Corp (IFA)
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 | -0.01 | -0.952380952381 | 1.05 | 1.06 | 1.02 | 6015 | 1.05074255 | CS |
| 4 | -0.11 | -9.5652173913 | 1.15 | 1.16 | 1.02 | 9340 | 1.07323922 | CS |
| 12 | -0.08 | -7.14285714286 | 1.12 | 1.25 | 1.02 | 11761 | 1.12407243 | CS |
| 26 | -0.02 | -1.88679245283 | 1.06 | 1.25 | 0.9 | 21891 | 1.05782236 | CS |
| 52 | -0.07 | -6.30630630631 | 1.11 | 1.4 | 0.87 | 16177 | 1.06645093 | CS |
| 156 | -1.48 | -58.7301587302 | 2.52 | 3.6 | 0.54 | 10838 | 1.137871 | CS |
| 260 | 0.12 | 13.0434782609 | 0.92 | 7.87 | 0.54 | 10175 | 2.20849946 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735598400 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.02 | 11206 |
| 1735339200 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 1340 |
| 1735069200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 5500 |
| 1734993600 | 1.05 | -0.04 | -3.67 | 1.06 | 1.06 | 1.05 | 14400 |
| 1734734400 | 1.09 | 0 | 0.00 | 1.06 | 1.09 | 1.06 | 10000 |
| 1734648000 | 1.09 | 0.03 | 2.83 | 1.06 | 1.09 | 1.06 | 12300 |
| 1734561600 | 1.06 | -0.03 | -2.75 | 1.06 | 1.06 | 1.06 | 500 |
| 1734475200 | 1.09 | 0.03 | 2.83 | 1.06 | 1.09 | 1.06 | 11831 |
| 1734388800 | 1.06 | -0.04 | -3.64 | 1.05 | 1.06 | 1.05 | 40600 |
| 1734129600 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.05 | 19700 |
| 1734043200 | 1.05 | -0.01 | -0.94 | 1.1 | 1.15 | 1.05 | 5700 |
| 1733956800 | 1.06 | -0.04 | -3.64 | 1.07 | 1.07 | 1.06 | 10200 |
| 1733870400 | 1.1 | 0 | 0.00 | 1.07 | 1.1 | 1.06 | 5650 |
| 1733784000 | 1.1 | 0.01 | 0.92 | 1.07 | 1.1 | 1.07 | 3200 |
| 1733524800 | 1.09 | 0.01 | 0.93 | 1.16 | 1.16 | 1.09 | 1000 |
| 1733438400 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.08 | 1500 |
| 1733352000 | 1.08 | -0.07 | -6.09 | 1.09 | 1.09 | 1.08 | 12100 |
| 1733265600 | 1.15 | 0.06 | 5.50 | 1.15 | 1.15 | 1.15 | 1400 |
| 1733179200 | 1.09 | -0.02 | -1.80 | 1.09 | 1.09 | 1.09 | 100 |
| 1732920000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 3156 |
| 1732833600 | 1.11 | 0.03 | 2.78 | 1.11 | 1.11 | 1.11 | 100 |
| 1732747200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 5000 |
| 1732660800 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.08 | 400 |
| 1732574400 | 1.09 | -0.01 | -0.91 | 1.15 | 1.15 | 1.09 | 14568 |
| 1732315200 | 1.1 | -0.09 | -7.56 | 1.1299999 | 1.1299999 | 1.1 | 25515 |
| 1732228800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1732142400 | 1.19 | 0.04 | 3.48 | 1.1299999 | 1.19 | 1.1299999 | 1500 |
| 1732056000 | 1.15 | -0.1 | -8.00 | 1.15 | 1.15 | 1.15 | 19500 |
| 1731969600 | 1.25 | 0.1 | 8.70 | 1.25 | 1.25 | 1.25 | 100 |
| 1731710400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 19500 |
| 1731624000 | 1.15 | -0.09 | -7.26 | 1.16 | 1.16 | 1.15 | 7178 |
| 1731537600 | 1.24 | 0.02 | 1.64 | 1.24 | 1.24 | 1.24 | 100 |
| 1731451200 | 1.22 | 0.07 | 6.09 | 1.1399999 | 1.22 | 1.1399999 | 18300 |
| 1731364800 | 1.15 | 0.04 | 3.60 | 1.12 | 1.15 | 1.12 | 11479 |
| 1731105600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731019200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730932800 | 1.11 | -0.05 | -4.31 | 1.11 | 1.11 | 1.11 | 2300 |
| 1730846400 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.1399999 | 134800 |
| 1730760000 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.1299999 | 100 |
| 1730497200 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1399999 | 19100 |
| 1730410800 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1399999 | 18700 |
| 1730324400 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.15 | 29200 |
| 1730238000 | 1.15 | -0.05 | -4.17 | 1.16 | 1.16 | 1.15 | 3100 |
| 1730151600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729892400 | 1.2 | 0.03 | 2.56 | 1.19 | 1.2 | 1.19 | 30325 |
| 1729806000 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.16 | 8400 |
| 1729719600 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.16 | 7700 |
| 1729633200 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.15 | 17200 |
| 1729546800 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.1399999 | 1.1299999 | 1000 |
| 1729287600 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.1299999 | 1.11 | 16600 |
| 1729201200 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.1 | 5000 |
| 1729114800 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.07 | 36700 |
| 1729028400 | 1.1 | 0.02 | 1.85 | 1.12 | 1.12 | 1.1 | 10490 |
| 1728682800 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 900 |
| 1728596400 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.1 | 16000 |
| 1728510000 | 1.11 | 0.03 | 2.78 | 1.11 | 1.11 | 1.11 | 6900 |
| 1728423600 | 1.08 | 0 | 0.00 | 1.12 | 1.12 | 1.08 | 6400 |
| 1728337200 | 1.08 | 0.02 | 1.89 | 1.09 | 1.1 | 1.08 | 4600 |
| 1728078000 | 1.06 | -0.02 | -1.85 | 1.07 | 1.07 | 1.05 | 17300 |
| 1727991600 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 100 |
| 1727905200 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.06 | 5200 |
| 1727818800 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 700 |
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
