Hot Features
プレミアム
Mackenzie Canadian Equity Index ETF (QCN)
TSX
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 150.34 | -2.43 | -1.59 | 149.46 | 151.25 | 149.46 | 7273 |
| 1741041600 | 152.77 | -1.93 | -1.25 | 155.85 | 155.85 | 152.47 | 7071 |
| 1740782400 | 154.69999 | 1.04 | 0.68 | 153.44 | 154.69999 | 153.18 | 10337 |
| 1740696000 | 153.66 | -1.08 | -0.70 | 154.56 | 154.91 | 153.66 | 2983 |
| 1740609600 | 154.74 | 0.75 | 0.49 | 155.3 | 155.38999 | 154.41999 | 2584 |
| 1740523200 | 153.99 | 0.18 | 0.12 | 153.34 | 153.99 | 152.5 | 2503 |
| 1740436800 | 153.81 | 0.15 | 0.10 | 153.01 | 154.13 | 153 | 1567 |
| 1740177600 | 153.66 | -2.14 | -1.37 | 154.97 | 154.97 | 153.63999 | 4615 |
| 1740091200 | 155.8 | -0.65 | -0.42 | 155.8 | 155.8 | 155.56 | 348 |
| 1740004800 | 156.44999 | -0.08 | -0.05 | 155.61 | 156.47999 | 155.61 | 1851 |
| 1739918400 | 156.53 | 0.94 | 0.60 | 156.05 | 156.53 | 156.05 | 1375 |
| 1739572800 | 155.59 | -1.13 | -0.72 | 156.25 | 156.25 | 155.59 | 1717 |
| 1739486400 | 156.72 | 0.74 | 0.47 | 155.86 | 156.75 | 155.86 | 4699 |
| 1739400000 | 155.97999 | -0.4 | -0.26 | 155.63999 | 156.19999 | 155.63999 | 2793 |
| 1739313600 | 156.38 | -0.1 | -0.06 | 156.13999 | 156.52 | 156.13999 | 1236 |
| 1739227200 | 156.47999 | 1.36 | 0.88 | 156.46 | 156.62 | 156.46 | 4423 |
| 1738968000 | 155.12 | -0.36 | -0.23 | 155.83 | 155.83 | 154.9 | 6987 |
| 1738881600 | 155.47999 | -0.28 | -0.18 | 155.79 | 155.82 | 155.16999 | 5283 |
| 1738795200 | 155.76 | 1.56 | 1.01 | 154.59 | 155.76 | 154.59 | 2465 |
| 1738708800 | 154.19999 | 0.17 | 0.11 | 153.99 | 154.99 | 153.99 | 6110 |
| 1738622400 | 154.03 | -1.83 | -1.17 | 149.01 | 154.68 | 149.01 | 8943 |
| 1738363200 | 155.86 | -1.5 | -0.95 | 157.63 | 157.71 | 155.86 | 740 |
| 1738276800 | 157.36 | 2.15 | 1.39 | 157.08 | 157.55 | 157.08 | 606 |
| 1738190400 | 155.21 | 0.25 | 0.16 | 155.41999 | 155.41999 | 155.04 | 3372 |
| 1738104000 | 154.96 | 0.79 | 0.51 | 154.8 | 154.96 | 154.63999 | 511 |
| 1738017600 | 154.16999 | -1.11 | -0.71 | 153.71 | 154.3 | 153.71 | 4509 |
| 1737758400 | 155.28 | 0.26 | 0.17 | 155.03 | 155.28 | 155.03 | 959 |
| 1737672000 | 155.02 | 0.73 | 0.47 | 154.69 | 155.02 | 154.61 | 2664 |
| 1737585600 | 154.29 | 0.16 | 0.10 | 154.24 | 154.58 | 154.24 | 3708 |
| 1737499200 | 154.13 | 0.63 | 0.41 | 153.72999 | 154.13 | 153.72999 | 904 |
| 1737412800 | 153.5 | 0.64 | 0.42 | 152.93 | 153.5 | 152.93 | 2800 |
| 1737153600 | 152.86 | 1.42 | 0.94 | 152.09 | 152.86 | 152.09 | 521 |
| 1737067200 | 151.44 | 0.25 | 0.17 | 151.44999 | 151.49 | 151.22999 | 2519 |
| 1736980800 | 151.19 | 1.4 | 0.93 | 151.4 | 151.4 | 150.88999 | 3178 |
| 1736894400 | 149.79 | 0.18 | 0.12 | 149.75 | 149.97 | 149.43 | 2190 |
| 1736808000 | 149.61 | -1.34 | -0.89 | 149.8 | 150.09 | 149.55 | 2853 |
| 1736548800 | 150.94999 | -1.75 | -1.15 | 151.05 | 151.32 | 150.62 | 2359 |
| 1736462400 | 152.69999 | 0.13 | 0.09 | 152.44999 | 152.69999 | 152.41 | 1488 |
| 1736376000 | 152.57 | 0.76 | 0.50 | 152.1 | 152.57 | 151.62 | 623 |
| 1736289600 | 151.81 | -0.33 | -0.22 | 153.02 | 153.02 | 151.59 | 10249 |
| 1736203200 | 152.13999 | -0.42 | -0.28 | 153.56 | 153.57 | 152.13999 | 3391 |
| 1735944000 | 152.56 | 1.06 | 0.70 | 152.56 | 152.56 | 152.56 | 179 |
| 1735857600 | 151.5 | 1.03 | 0.68 | 151.88 | 152.12 | 151.36 | 350 |
| 1735684800 | 150.47 | 0.57 | 0.38 | 150.3 | 150.47 | 150.22999 | 949 |
| 1735598400 | 149.9 | -0.88 | -0.58 | 149.19999 | 150 | 149.19999 | 4035 |
| 1735339200 | 150.78 | -0.01 | -0.01 | 150.66999 | 150.78 | 150.66999 | 397 |
| 1735069200 | 150.79 | 0.4 | 0.27 | 150.79 | 150.79 | 150.79 | 144 |
| 1734993600 | 150.38999 | -0.24 | -0.16 | 149.19 | 150.38999 | 149.19 | 4124 |
| 1734734400 | 150.63 | 1.03 | 0.69 | 149.02 | 151.15 | 149.02 | 863 |
| 1734648000 | 149.6 | -0.79 | -0.53 | 150 | 150.15 | 149.6 | 561 |
| 1734561600 | 150.38999 | -3.38 | -2.20 | 153.25 | 153.5 | 150.38999 | 9816 |
| 1734475200 | 153.77 | -0.24 | -0.16 | 153 | 153.77 | 153 | 1769 |
| 1734388800 | 154.01 | -0.64 | -0.41 | 154.32 | 154.32 | 153.99 | 4078 |
| 1734129600 | 154.65 | -0.73 | -0.47 | 155 | 155 | 154.65 | 1752 |
| 1734043200 | 155.38 | -1.48 | -0.94 | 155.65 | 155.91 | 155.35 | 444 |
| 1733956800 | 156.86 | 0.94 | 0.60 | 156.59 | 156.86 | 156.35 | 639 |
| 1733870400 | 155.91999 | -0.74 | -0.47 | 156.54 | 156.54 | 155.91999 | 3242 |
| 1733784000 | 156.66 | -0.33 | -0.21 | 157.47999 | 157.47999 | 156.66 | 2664 |
| 1733524800 | 156.99 | -0.02 | -0.01 | 157.72999 | 157.72999 | 156.96 | 1016 |
| 1733438400 | 157.01 | 0.2 | 0.13 | 157.38 | 157.38 | 157.01 | 268 |
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
