Hot Features
プレミアム
Intact Financial Corporation (IFC)
TSX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.57 | -0.59553161628 | 263.63 | 265 | 257.78 | 261952 | 260.76968119 | CS |
| 4 | -10.63 | -3.89819942059 | 272.69 | 275.84 | 257.78 | 268744 | 266.66632344 | CS |
| 12 | 2.77 | 1.06830190135 | 259.29 | 275.84 | 253.24 | 267586 | 266.01889999 | CS |
| 26 | 43.18 | 19.7277046784 | 218.88 | 275.84 | 218.58 | 268100 | 254.6238567 | CS |
| 52 | 59.06 | 29.0935960591 | 203 | 275.84 | 197.88 | 286160 | 236.19107492 | CS |
| 156 | 99.91 | 61.6157878508 | 162.15 | 275.84 | 159.31 | 320821 | 204.96652115 | CS |
| 260 | 122.98 | 88.4239286741 | 139.08 | 275.84 | 104.9 | 317982 | 182.40518487 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 262.06 | 2.35 | 0.90 | 259.57 | 262.89 | 257.77999 | 838020 |
| 1734648000 | 259.70999 | 1.08 | 0.42 | 259.76 | 261.77999 | 258.27 | 177152 |
| 1734561600 | 258.63 | -1.45 | -0.56 | 259.62 | 261 | 257.8 | 255902 |
| 1734475200 | 260.08 | -2.52 | -0.96 | 261.76 | 262.6 | 259.70999 | 413009 |
| 1734388800 | 262.6 | -0.7 | -0.27 | 261.98 | 264.5 | 261.67 | 218837 |
| 1734129600 | 263.3 | 0.2 | 0.08 | 263.63 | 265 | 263 | 244861 |
| 1734043200 | 263.1 | -6.22 | -2.31 | 269.37 | 269.37 | 262.38 | 281369 |
| 1733956800 | 269.32 | -0.16 | -0.06 | 269.31 | 270.27 | 268.01 | 190354 |
| 1733870400 | 269.48 | -2.59 | -0.95 | 271.11 | 273.56 | 269.12 | 203183 |
| 1733784000 | 272.07 | -2.16 | -0.79 | 273.1 | 275.83999 | 270.79 | 240941 |
| 1733524800 | 274.23 | 5.26 | 1.96 | 269.08 | 275 | 268.89999 | 161192 |
| 1733438400 | 268.97 | 0.27 | 0.10 | 269.02999 | 269.26 | 265.89999 | 235730 |
| 1733352000 | 268.7 | -0.9 | -0.33 | 269.73 | 270.99 | 267.68 | 290781 |
| 1733265600 | 269.6 | -1.25 | -0.46 | 270.39999 | 270.91 | 268.19 | 303847 |
| 1733179200 | 270.85 | 4.18 | 1.57 | 266.97 | 271.35 | 266.45999 | 335543 |
| 1732920000 | 266.67 | -0.22 | -0.08 | 265.52999 | 267.39 | 265.52999 | 216217 |
| 1732833600 | 266.89 | 0.4 | 0.15 | 266.91 | 267.25 | 266.38 | 41907 |
| 1732747200 | 266.49 | -2.18 | -0.81 | 268.85 | 269.27 | 264.89999 | 255654 |
| 1732660800 | 268.67 | 1.67 | 0.63 | 272.33999 | 275 | 267.16 | 246493 |
| 1732574400 | 267 | -4.68 | -1.72 | 271.69 | 272 | 266.14 | 872643 |
| 1732315200 | 271.68 | -1.03 | -0.38 | 272.69 | 274.88 | 270.79 | 189260 |
| 1732228800 | 272.70999 | 0.51 | 0.19 | 272.43 | 274.25 | 272.11 | 236747 |
| 1732142400 | 272.2 | 3.13 | 1.16 | 269.52999 | 272.6 | 268.75 | 206864 |
| 1732056000 | 269.07 | 0.73 | 0.27 | 266.37 | 269.69 | 265.77999 | 169325 |
| 1731969600 | 268.33999 | 2.08 | 0.78 | 265.68 | 268.87 | 265.64999 | 303440 |
| 1731710400 | 266.26 | -2.35 | -0.87 | 268.38 | 268.64999 | 265.76 | 244338 |
| 1731624000 | 268.61 | -2.02 | -0.75 | 270.27 | 271.95 | 267.38 | 262972 |
| 1731537600 | 270.63 | 2.57 | 0.96 | 268.06 | 271 | 268.06 | 236527 |
| 1731451200 | 268.06 | 0.05 | 0.02 | 267.68 | 268.27999 | 265.29 | 210430 |
| 1731364800 | 268.01 | 1.78 | 0.67 | 267.12 | 270.69 | 266.62 | 138930 |
| 1731105600 | 266.23 | 2.26 | 0.86 | 264.16 | 267.51 | 263.79 | 224520 |
| 1731019200 | 263.97 | -1.05 | -0.40 | 262.74 | 267.35 | 262.06 | 238228 |
| 1730932800 | 265.02 | -6.79 | -2.50 | 270.79 | 271.01 | 259.52 | 487399 |
| 1730846400 | 271.81 | 2.2 | 0.82 | 269.61 | 273.05 | 268.75 | 153688 |
| 1730760000 | 269.61 | 0.45 | 0.17 | 268.32 | 271.08 | 268.08 | 217385 |
| 1730497200 | 269.16 | 3.26 | 1.23 | 266.52999 | 270.17 | 265.95999 | 234956 |
| 1730410800 | 265.89999 | -4.16 | -1.54 | 269.19 | 270 | 264.7 | 426471 |
| 1730324400 | 270.06 | -0.41 | -0.15 | 269.68 | 270.81 | 268.02 | 246011 |
| 1730238000 | 270.47 | 0.89 | 0.33 | 269.39 | 270.72 | 268.68 | 370931 |
| 1730151600 | 269.58 | 2.2 | 0.82 | 268.06 | 270.35 | 268.06 | 193509 |
| 1729892400 | 267.38 | -0.06 | -0.02 | 266.8 | 268.69 | 266.05 | 178891 |
| 1729806000 | 267.44 | 2.74 | 1.04 | 264.06 | 267.93 | 263.91 | 474174 |
| 1729719600 | 264.7 | -2.32 | -0.87 | 266.33999 | 268.24 | 264.16 | 163815 |
| 1729633200 | 267.02 | -0.52 | -0.19 | 266.76 | 268.70999 | 266.64 | 163312 |
| 1729546800 | 267.54 | -3.33 | -1.23 | 270.43 | 271.77999 | 266.75 | 338583 |
| 1729287600 | 270.87 | 3.06 | 1.14 | 267.6 | 271.8 | 267.6 | 337863 |
| 1729201200 | 267.81 | 2.7 | 1.02 | 265.11 | 268.5 | 265.11 | 249524 |
| 1729114800 | 265.11 | -0.96 | -0.36 | 266.26 | 266.32 | 262.58999 | 389291 |
| 1729028400 | 266.07 | 2.07 | 0.78 | 264.33999 | 267.19 | 264.33999 | 608798 |
| 1728682800 | 264 | 5.48 | 2.12 | 258.25 | 264.45999 | 258.25 | 277677 |
| 1728596400 | 258.52 | 3.34 | 1.31 | 254.64 | 258.7 | 254.64 | 233522 |
| 1728510000 | 255.18 | 0 | 0.00 | 255.18 | 255.18 | 255.18 | 0 |
| 1728423600 | 255.18 | 0.37 | 0.15 | 254.74 | 256.87 | 253.68 | 284717 |
| 1728337200 | 254.81 | -3.64 | -1.41 | 257.83999 | 258.33 | 253.24 | 192060 |
| 1728078000 | 258.45 | -0.57 | -0.22 | 259.43 | 260.24 | 257.79 | 142450 |
| 1727991600 | 259.02 | -3.66 | -1.39 | 262.56 | 262.74 | 256.97 | 203692 |
| 1727905200 | 262.68 | 1.68 | 0.64 | 260.45 | 265.1 | 260.44 | 237345 |
| 1727818800 | 261 | 1.3 | 0.50 | 259.11 | 262.45 | 259.11 | 386311 |
| 1727730000 | 259.7 | -1.43 | -0.55 | 260.31 | 261 | 258.07 | 370997 |
| 1727473200 | 261.13 | 1.87 | 0.72 | 259.29 | 262.25 | 259.27999 | 205671 |
| 1727386800 | 259.26 | 1.38 | 0.54 | 258.64999 | 259.94 | 255.51 | 307547 |
| 1727300400 | 257.88 | 3.57 | 1.40 | 254.27 | 258.11 | 253.39 | 188742 |
| 1727214000 | 254.31 | -1.96 | -0.76 | 256.42 | 256.42 | 253.8 | 174308 |
| 1727127600 | 256.27 | 1 | 0.39 | 254.74 | 256.93 | 253.6 | 130039 |
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
