
Premium Brands Holdings Corporation (PBH.DB.I)
TSX
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 | DB |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740091200 | 99 | -0.46 | -0.46 | 99.49 | 99.5 | 99 | 317000 |
1740004800 | 99.46 | 0.23 | 0.23 | 99.23 | 99.5 | 99 | 283000 |
1739918400 | 99.23 | -0.77 | -0.77 | 100 | 100 | 99.23 | 395000 |
1739572800 | 100 | 0 | 0.00 | 100 | 100 | 99.51 | 308000 |
1739486400 | 100 | 0 | 0.00 | 100 | 100 | 99.95 | 129000 |
1739400000 | 100 | 0 | 0.00 | 100 | 100 | 99.9 | 241000 |
1739313600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 55000 |
1739227200 | 100 | 0.01 | 0.01 | 99.98 | 100 | 99.65 | 463000 |
1738968000 | 99.99 | 0 | 0.00 | 100 | 100 | 99.7 | 381000 |
1738881600 | 99.99 | 0.24 | 0.24 | 100 | 100.39 | 99.6 | 266000 |
1738795200 | 99.75 | -0.24 | -0.24 | 100 | 100 | 99.51 | 205000 |
1738708800 | 99.99 | -0.31 | -0.31 | 100 | 100 | 99.76 | 143000 |
1738622400 | 100.3 | 0.55 | 0.55 | 99.75 | 100.3 | 99.51 | 29000 |
1738363200 | 99.75 | 0.74 | 0.75 | 99.5 | 100.2 | 99.5 | 102000 |
1738276800 | 99.01 | -0.54 | -0.54 | 99.28 | 99.5 | 98.72 | 483000 |
1738190400 | 99.55 | 0.55 | 0.56 | 99 | 99.55 | 98.73 | 268000 |
1738104000 | 99 | 0.2 | 0.20 | 99 | 99.1 | 98.8 | 100000 |
1738017600 | 98.8 | -0.45 | -0.45 | 99 | 99 | 98.8 | 290000 |
1737758400 | 99.25 | 0.41 | 0.41 | 99 | 99.25 | 99 | 266000 |
1737672000 | 98.84 | -0.27 | -0.27 | 99 | 99 | 98.84 | 260000 |
1737585600 | 99.11 | 0.12 | 0.12 | 99 | 99.11 | 99 | 115000 |
1737499200 | 98.99 | -0.01 | -0.01 | 99 | 99 | 98.27 | 460000 |
1737412800 | 99 | 0.39 | 0.40 | 99.5 | 99.5 | 98.6 | 264000 |
1737153600 | 98.61 | -0.38 | -0.38 | 99 | 99 | 98.41 | 160000 |
1737067200 | 98.99 | 0.44 | 0.45 | 99 | 99 | 98.41 | 372000 |
1736980800 | 98.55 | -0.45 | -0.45 | 99 | 99 | 98.38 | 147000 |
1736894400 | 99 | 0 | 0.00 | 99.01 | 99.01 | 99 | 210000 |
1736808000 | 99 | 0 | 0.00 | 99 | 99 | 98.75 | 337000 |
1736548800 | 99 | 0 | 0.00 | 99.15 | 99.25 | 99 | 198000 |
1736462400 | 99 | 0.15 | 0.15 | 98.93 | 99 | 98.93 | 99000 |
1736376000 | 98.85 | -0.12 | -0.12 | 98.75 | 98.98 | 98.27 | 86000 |
1736289600 | 98.97 | 0.22 | 0.22 | 98.97 | 98.97 | 98.97 | 11000 |
1736203200 | 98.75 | -0.25 | -0.25 | 99 | 99 | 98.75 | 270000 |
1735944000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 347000 |
1735857600 | 99 | -0.5 | -0.50 | 99.15 | 99.15 | 98.5 | 271000 |
1735684800 | 99.5 | -0.05 | -0.05 | 99.75 | 99.75 | 99.5 | 119000 |
1735598400 | 99.55 | 0.55 | 0.56 | 99.25 | 99.55 | 99.25 | 64000 |
1735339200 | 99 | -1.6 | -1.59 | 99.5 | 99.5 | 98.75 | 311000 |
1735069200 | 100.6 | 0.25 | 0.25 | 100.6 | 100.6 | 100.6 | 20000 |
1734993600 | 100.35 | 1.2 | 1.21 | 99 | 100.35 | 99 | 150000 |
1734734400 | 99.15 | 0.55 | 0.56 | 98.6 | 99.15 | 98.6 | 219000 |
1734648000 | 98.6 | 0.25 | 0.25 | 98.75 | 98.75 | 98.6 | 71000 |
1734561600 | 98.35 | -0.15 | -0.15 | 98.35 | 98.35 | 98.35 | 50000 |
1734475200 | 98.5 | 0 | 0.00 | 98.49 | 98.5 | 98.49 | 114000 |
1734388800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 189000 |
1734129600 | 98.5 | 0.5 | 0.51 | 98.7 | 98.8 | 97.5 | 371000 |
1734043200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 35000 |
1733956800 | 98 | 0 | 0.00 | 98 | 98.2 | 97.02 | 81000 |
1733870400 | 98 | 1 | 1.03 | 97.25 | 98 | 97.25 | 336000 |
1733784000 | 97 | -0.49 | -0.50 | 97.25 | 97.25 | 96.8 | 293000 |
1733524800 | 97.49 | 0.49 | 0.51 | 97 | 97.49 | 97 | 103000 |
1733438400 | 97 | 0.25 | 0.26 | 97 | 97 | 96.74 | 339000 |
1733352000 | 96.75 | 0 | 0.00 | 96.97 | 97 | 96.75 | 118000 |
1733265600 | 96.75 | 0 | 0.00 | 96.98 | 96.98 | 96.5 | 236000 |
1733179200 | 96.75 | -0.23 | -0.24 | 96.5 | 96.9 | 96.5 | 343000 |
1732920000 | 96.98 | 0.07 | 0.07 | 97.23 | 97.23 | 96.98 | 140000 |
1732833600 | 96.91 | -0.14 | -0.14 | 97.2 | 97.2 | 96.32 | 205000 |
1732747200 | 97.05 | 0.05 | 0.05 | 97 | 97.05 | 97 | 115000 |
1732660800 | 97 | -0.23 | -0.24 | 97.01 | 97.01 | 97 | 89000 |
1732574400 | 97.23 | 0.01 | 0.01 | 97.25 | 97.25 | 97.23 | 28000 |
1732315200 | 97.22 | -0.08 | -0.08 | 97.25 | 97.25 | 97 | 151000 |
1732228800 | 97.3 | 0.05 | 0.05 | 97.26 | 97.3 | 97.26 | 74000 |
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