Hot Features
プレミアム
Brompton Lifeco Split Corp (LCS)
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 | -0.53 | -6.50306748466 | 8.15 | 8.23 | 7.58 | 22046 | 7.82180521 | CS |
| 4 | -0.55 | -6.73194614443 | 8.17 | 8.23 | 7.39 | 18015 | 7.93784373 | CS |
| 12 | -1.39453218 | -15.4698230829 | 9.01453218 | 9.35652318 | 7.39 | 18737 | 8.32692708 | CS |
| 26 | 1.48169988 | 24.1386027244 | 6.13830012 | 9.35652318 | 6.13830012 | 25515 | 7.64288734 | CS |
| 52 | 1.84122889 | 31.8619452986 | 5.77877111 | 9.35652318 | 5.1298651 | 23724 | 6.83934046 | CS |
| 156 | 1.47293088 | 23.9615148495 | 6.14706912 | 9.35652318 | 2.59562405 | 32063 | 5.16445854 | CS |
| 260 | 1.91138089 | 33.4823685583 | 5.70861911 | 9.35652318 | 1.10489402 | 27201 | 4.89676983 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 7.62 | -0.06 | -0.78 | 7.65 | 7.68 | 7.58 | 21400 |
| 1739486400 | 7.68 | -0.37 | -4.60 | 7.94 | 7.94 | 7.62 | 70684 |
| 1739400000 | 8.05 | 0.12 | 1.51 | 7.92 | 8.08 | 7.92 | 4698 |
| 1739313600 | 7.93 | -0.16 | -1.98 | 7.92 | 8.03 | 7.71 | 13418 |
| 1739227200 | 8.09 | -0.11 | -1.34 | 8.23 | 8.23 | 8.08 | 5505 |
| 1738968000 | 8.2 | 0.04 | 0.49 | 8.15 | 8.2 | 8.1199999 | 15926 |
| 1738881600 | 8.16 | 0.28 | 3.55 | 7.96 | 8.17 | 7.96 | 20168 |
| 1738795200 | 7.88 | 0.1 | 1.29 | 7.89 | 7.89 | 7.88 | 400 |
| 1738708800 | 7.78 | 0.13 | 1.70 | 7.79 | 7.87 | 7.77 | 10004 |
| 1738622400 | 7.65 | -0.38 | -4.73 | 7.6 | 7.74 | 7.39 | 68766 |
| 1738363200 | 8.03 | -0.06 | -0.74 | 8.08 | 8.09 | 7.96 | 9564 |
| 1738276800 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 13 |
| 1738190400 | 8.09 | -0.02 | -0.25 | 8.15 | 8.15 | 8.09 | 31169 |
| 1738104000 | 8.11 | 0.02 | 0.25 | 8.18 | 8.18 | 8.06 | 13268 |
| 1738017600 | 8.09 | -0.02 | -0.25 | 8.09 | 8.17 | 8.09 | 5253 |
| 1737758400 | 8.11 | -0.1 | -1.22 | 8.13 | 8.13 | 8.09 | 12469 |
| 1737672000 | 8.21 | 0.03 | 0.37 | 8.18 | 8.23 | 8.17 | 17233 |
| 1737585600 | 8.18 | -0.02 | -0.24 | 8.2 | 8.2 | 8.1 | 12612 |
| 1737499200 | 8.2 | 0.04 | 0.49 | 8.16 | 8.23 | 8.15 | 4700 |
| 1737412800 | 8.16 | 0 | 0.00 | 8.07 | 8.2 | 8.07 | 24308 |
| 1737153600 | 8.16 | 0.08 | 0.99 | 8.17 | 8.21 | 8.09 | 20140 |
| 1737067200 | 8.08 | 0.24 | 3.06 | 7.88 | 8.08 | 7.87 | 10170 |
| 1736980800 | 7.84 | 0.32 | 4.26 | 7.63 | 7.84 | 7.63 | 26568 |
| 1736894400 | 7.52 | -0.14 | -1.83 | 7.78 | 7.78 | 7.5 | 31292 |
| 1736808000 | 7.66 | -0.3 | -3.77 | 7.91 | 7.91 | 7.4 | 26158 |
| 1736548800 | 7.96 | -0.42 | -5.01 | 8.38 | 8.38 | 7.84 | 67304 |
| 1736462400 | 8.38 | -0.01 | -0.12 | 8.35 | 8.44 | 8.35 | 2296 |
| 1736376000 | 8.39 | -0.05 | -0.59 | 8.49 | 8.49 | 8.35 | 10431 |
| 1736289600 | 8.44 | -0.02 | -0.24 | 8.53 | 8.53 | 8.44 | 6213 |
| 1736203200 | 8.46 | 0.02 | 0.24 | 8.5399999 | 8.56 | 8.46 | 12269 |
| 1735944000 | 8.44 | 0.09 | 1.08 | 8.48 | 8.48 | 8.35 | 10136 |
| 1735857600 | 8.35 | -0.2 | -2.34 | 8.42 | 8.45 | 8.33 | 10118 |
| 1735684800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 7 |
| 1735598400 | 8.55 | -0.05 | -0.58 | 8.56 | 8.56 | 8.5 | 2683 |
| 1735339200 | 8.6 | 0.1 | 1.18 | 8.58 | 8.6 | 8.46 | 45919 |
| 1735069200 | 8.5 | -0.06 | -0.70 | 8.5 | 8.58 | 8.47 | 44211 |
| 1734993600 | 8.56 | 0.17 | 2.03 | 8.45 | 8.59 | 8.43 | 54249 |
| 1734734400 | 8.39 | 0.1 | 1.21 | 8.2899999 | 8.43 | 8.2 | 18505 |
| 1734648000 | 8.2899999 | -0.1 | -1.19 | 8.4 | 8.45 | 8.17 | 23716 |
| 1734561600 | 8.39 | -0.48 | -5.41 | 8.93 | 8.93 | 8.39 | 11457 |
| 1734475200 | 8.8699999 | 0.04 | 0.45 | 8.83 | 9.01 | 8.82 | 16542 |
| 1734388800 | 8.8303831 | 0.11 | 1.31 | 8.7426931 | 8.8742281 | 8.7339241 | 8901 |
| 1734129600 | 8.7163861 | -0.21 | -2.36 | 8.9356111 | 8.9356111 | 8.6637721 | 30856 |
| 1734043200 | 8.9268421 | -0.09 | -0.97 | 9.2074501 | 9.2074501 | 8.8917661 | 18557 |
| 1733956800 | 9.0145321 | -0.02 | -0.19 | 9.1022221 | 9.1197601 | 9.0145321 | 10696 |
| 1733870400 | 9.0320701 | -0.18 | -1.90 | 9.2074501 | 9.2074501 | 9.0145321 | 14452 |
| 1733784000 | 9.2074501 | -0.04 | -0.47 | 9.2512951 | 9.3565231 | 9.1811431 | 15251 |
| 1733524800 | 9.2512951 | 0.1 | 1.05 | 9.1986811 | 9.3389851 | 9.1636051 | 5495 |
| 1733438400 | 9.1548361 | 0.14 | 1.56 | 8.9443801 | 9.1636051 | 8.9443801 | 25120 |
| 1733352000 | 9.0145321 | 0.09 | 0.98 | 8.9443801 | 9.0320701 | 8.9443801 | 13565 |
| 1733265600 | 8.9268421 | -0.12 | -1.36 | 8.9882251 | 9.0145321 | 8.9268421 | 20488 |
| 1733179200 | 9.0496081 | 0.15 | 1.67 | 8.9005351 | 9.0496081 | 8.9005351 | 25871 |
| 1732920000 | 8.9005351 | 0.01 | 0.10 | 8.8742281 | 9.0057631 | 8.8566901 | 56743 |
| 1732833600 | 8.8917661 | -0.01 | -0.10 | 8.9005351 | 8.9093041 | 8.8566901 | 5376 |
| 1732747200 | 8.9005351 | -0.01 | -0.10 | 8.9180731 | 8.9531491 | 8.9005351 | 10354 |
| 1732660800 | 8.9093041 | -0.04 | -0.49 | 8.9619181 | 8.9619181 | 8.8654591 | 23352 |
| 1732574400 | 8.9531491 | -0.01 | -0.10 | 8.9706871 | 8.9882251 | 8.9443801 | 14973 |
| 1732315200 | 8.9619181 | -0.04 | -0.39 | 9.0145321 | 9.0145321 | 8.9093041 | 16341 |
| 1732228800 | 8.9969941 | 0.22 | 2.50 | 8.7953071 | 9.0145321 | 8.7953071 | 27368 |
| 1732142400 | 8.7777691 | -0.05 | -0.60 | 8.8216141 | 8.8216141 | 8.7690001 | 6380 |
| 1732056000 | 8.8303831 | 0.03 | 0.30 | 8.7076171 | 8.8479211 | 8.6900791 | 25584 |
| 1731969600 | 8.8040761 | 0.07 | 0.80 | 8.6637721 | 8.8566901 | 8.6637721 | 42102 |
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
