
iFabric Corp (IFA)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -6.89655172414 | 1.16 | 1.3 | 1.05 | 47810 | 1.22439302 | CS |
4 | 0.03 | 2.85714285714 | 1.05 | 1.3 | 1.01 | 19811 | 1.1798426 | CS |
12 | -0.07 | -6.08695652174 | 1.15 | 1.3 | 1.01 | 11523 | 1.13933467 | CS |
26 | -0.02 | -1.81818181818 | 1.1 | 1.3 | 1.01 | 12368 | 1.13381352 | CS |
52 | 0.09 | 9.09090909091 | 0.99 | 1.4 | 0.88 | 17019 | 1.07870918 | CS |
156 | -2.17 | -66.7692307692 | 3.25 | 3.38 | 0.54 | 11100 | 1.07256068 | CS |
260 | -0.21 | -16.2790697674 | 1.29 | 7.87 | 0.54 | 10413 | 2.17460645 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 1.08 | -0.06 | -5.26 | 1.1 | 1.1 | 1.08 | 10000 |
1740177600 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.15 | 1.05 | 58700 |
1740091200 | 1.16 | -0.1 | -7.94 | 1.25 | 1.25 | 1.16 | 44700 |
1740004800 | 1.26 | -0.04 | -3.08 | 1.22 | 1.26 | 1.22 | 5600 |
1739918400 | 1.3 | 0.15 | 13.04 | 1.16 | 1.3 | 1.16 | 120052 |
1739572800 | 1.15 | 0.02 | 1.77 | 1.15 | 1.16 | 1.1299999 | 39071 |
1739486400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 6000 |
1739400000 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1299999 | 1.12 | 17200 |
1739313600 | 1.1 | 0.02 | 1.85 | 1.11 | 1.12 | 1.1 | 8000 |
1739227200 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 6325 |
1738968000 | 1.08 | 0.04 | 3.85 | 1.05 | 1.08 | 1.04 | 12307 |
1738881600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
1738795200 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 700 |
1738708800 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.01 | 3500 |
1738622400 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.01 | 12760 |
1738363200 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 1.06 | 25600 |
1738276800 | 1.1 | 0.04 | 3.77 | 1.11 | 1.1299999 | 1.1 | 3900 |
1738190400 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 2003 |
1738104000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1738017600 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1.05 | 21000 |
1737758400 | 1.08 | -0.07 | -6.09 | 1.1 | 1.1 | 1.08 | 2550 |
1737672000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1 |
1737585600 | 1.15 | 0.06 | 5.50 | 1.09 | 1.15 | 1.09 | 8300 |
1737499200 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.09 | 2900 |
1737412800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
1737153600 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 4711 |
1737067200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
1736980800 | 1.08 | 0 | 0.00 | 1.08 | 1.1399999 | 1.08 | 1493 |
1736894400 | 1.08 | -0.02 | -1.82 | 1.08 | 1.09 | 1.08 | 9105 |
1736808000 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.1 | 8600 |
1736548800 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1299999 | 1.12 | 22900 |
1736462400 | 1.11 | 0.03 | 2.78 | 1.12 | 1.12 | 1.11 | 400 |
1736376000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
1736289600 | 1.08 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 1100 |
1736203200 | 1.08 | -0.03 | -2.70 | 1.09 | 1.09 | 1.05 | 4500 |
1735944000 | 1.11 | -0.03 | -2.63 | 1.09 | 1.11 | 1.09 | 8600 |
1735857600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1735684800 | 1.1399999 | 0.09 | 8.57 | 1.04 | 1.1399999 | 1.04 | 4610 |
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 |
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