Hot Features
プレミアム
Mackenzie US Large Cap Equity Index ETF (QUU)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 249.7 | 0 | 0.00 | 249.7 | 249.7 | 249.7 | 0 |
| 1737499200 | 249.7 | -0.55 | -0.22 | 249.35 | 249.7 | 249.35 | 414 |
| 1737412800 | 250.25 | 0.54 | 0.22 | 249.89 | 250.25 | 248.26 | 7596 |
| 1737153600 | 249.71 | 3.6 | 1.46 | 248.35 | 250.07 | 248.35 | 6389 |
| 1737067200 | 246.11 | 0.81 | 0.33 | 246.22 | 246.71 | 246.11 | 2051 |
| 1736980800 | 245.3 | 4.25 | 1.76 | 245.01 | 245.61 | 244.87 | 2039 |
| 1736894400 | 241.05 | -0.54 | -0.22 | 242.75 | 242.75 | 240.31 | 1764 |
| 1736808000 | 241.59 | -0.23 | -0.10 | 239.83 | 241.59 | 239.76 | 2460 |
| 1736548800 | 241.82 | -3.72 | -1.52 | 241.89 | 241.89 | 241 | 2482 |
| 1736462400 | 245.54 | 0.83 | 0.34 | 244.97 | 245.54 | 244.97 | 512 |
| 1736376000 | 244.71 | 0.77 | 0.32 | 244.31 | 244.71 | 243.99 | 2406 |
| 1736289600 | 243.94 | -2.1 | -0.85 | 247.79 | 247.79 | 243.63 | 10156 |
| 1736203200 | 246.04 | -0.92 | -0.37 | 247.24 | 248.56 | 246.04 | 3882 |
| 1735944000 | 246.96 | 4.01 | 1.65 | 246.53 | 247.1 | 246.53 | 1560 |
| 1735857600 | 242.95 | 0.04 | 0.02 | 243.89 | 246.11 | 241.96 | 6780 |
| 1735684800 | 242.91 | -0.76 | -0.31 | 244.35 | 244.76 | 242.47 | 1433 |
| 1735598400 | 243.67 | -3.61 | -1.46 | 243.32 | 244.42 | 243.32 | 3501 |
| 1735339200 | 247.28 | -1.74 | -0.70 | 247.81 | 247.81 | 247 | 3927 |
| 1735069200 | 249.02 | 2.44 | 0.99 | 248.17 | 249.02 | 248.04 | 3790 |
| 1734993600 | 246.58 | 0.56 | 0.23 | 246.16 | 246.58 | 245.01 | 7974 |
| 1734734400 | 246.02 | 2.53 | 1.04 | 243.03 | 246.49 | 243.03 | 2160 |
| 1734648000 | 243.49 | -1.11 | -0.45 | 244.62 | 244.74 | 243.49 | 5425 |
| 1734561600 | 244.6 | -5.26 | -2.11 | 249.45 | 250.5 | 244.6 | 19507 |
| 1734475200 | 249.86 | 0.22 | 0.09 | 249.41 | 249.86 | 248.75 | 1235 |
| 1734388800 | 249.64 | 0.96 | 0.39 | 249.78 | 249.78 | 249.64 | 307 |
| 1734129600 | 248.68 | 0.23 | 0.09 | 249.57 | 249.57 | 248.47 | 972 |
| 1734043200 | 248.45 | -0.2 | -0.08 | 248.68 | 248.68 | 248.45 | 328 |
| 1733956800 | 248.65 | 1.94 | 0.79 | 247.6 | 248.8 | 247.6 | 823 |
| 1733870400 | 246.71 | -1.11 | -0.45 | 247.55 | 247.55 | 246.71 | 193 |
| 1733784000 | 247.82 | -1.44 | -0.58 | 247.99 | 248.3 | 247.82 | 664 |
| 1733524800 | 249.26 | 2.73 | 1.11 | 249.36 | 249.63 | 249.15 | 2869 |
| 1733438400 | 246.53 | -1.01 | -0.41 | 247 | 247.43 | 246.53 | 726 |
| 1733352000 | 247.54 | 1.53 | 0.62 | 246.91 | 247.54 | 246.78 | 1471 |
| 1733265600 | 246.01 | 0.62 | 0.25 | 245.59 | 246.01 | 245.59 | 498 |
| 1733179200 | 245.39 | 1.02 | 0.42 | 245.7 | 245.7 | 244.91 | 1464 |
| 1732920000 | 244.37 | 0.92 | 0.38 | 244.23 | 244.37 | 244.14 | 461 |
| 1732833600 | 243.45 | 0.42 | 0.17 | 243.45 | 243.45 | 243.45 | 75 |
| 1732747200 | 243.03 | -1.62 | -0.66 | 244.07 | 244.07 | 242.76 | 654 |
| 1732660800 | 244.65 | 2.81 | 1.16 | 244.28 | 244.65 | 244.15 | 2962 |
| 1732574400 | 241.84 | 0.62 | 0.26 | 242.19 | 242.19 | 241.84 | 410 |
| 1732315200 | 241.22 | 1.14 | 0.47 | 241.13 | 241.22 | 240.83 | 944 |
| 1732228800 | 240.08 | 1.47 | 0.62 | 237.91 | 240.08 | 237.91 | 437 |
| 1732142400 | 238.61 | 0.31 | 0.13 | 236.95 | 238.61 | 236.95 | 1303 |
| 1732056000 | 238.3 | 0.18 | 0.08 | 238.37 | 238.37 | 238.3 | 800 |
| 1731969600 | 238.12 | -0.21 | -0.09 | 238.45 | 238.45 | 237.89 | 569 |
| 1731710400 | 238.33 | -2.67 | -1.11 | 239.98 | 239.98 | 237.71 | 1379 |
| 1731624000 | 241 | -0.42 | -0.17 | 241.13 | 241.57 | 240.69 | 2153 |
| 1731537600 | 241.42 | 1.12 | 0.47 | 241.47 | 241.93 | 241.29 | 2234 |
| 1731451200 | 240.3 | -0.34 | -0.14 | 240.43 | 240.86 | 240.29 | 937 |
| 1731364800 | 240.64 | 0.48 | 0.20 | 241.81 | 241.81 | 240.45 | 705 |
| 1731105600 | 240.16 | 2.14 | 0.90 | 239.72 | 240.23 | 239.72 | 2490 |
| 1731019200 | 238.02 | 0.42 | 0.18 | 237.43 | 238.1 | 237.43 | 1637 |
| 1730932800 | 237.6 | 7.7 | 3.35 | 236.48 | 237.6 | 235.82 | 882 |
| 1730846400 | 229.9 | 1.74 | 0.76 | 229.67 | 229.9 | 229.56 | 4598 |
| 1730760000 | 228.16 | -1.37 | -0.60 | 228.4 | 228.4 | 228.16 | 833 |
| 1730497200 | 229.53 | 1.35 | 0.59 | 229.9 | 230.17 | 229.5 | 4807 |
| 1730410800 | 228.18 | -3.86 | -1.66 | 231.03 | 231.03 | 228.18 | 1031 |
| 1730324400 | 232.04 | -1.09 | -0.47 | 233.22 | 233.45 | 231.89 | 2156 |
| 1730238000 | 233.13 | 0.91 | 0.39 | 232.06 | 233.13 | 232.06 | 6815 |
| 1730151600 | 232.22 | 0.59 | 0.25 | 232.52 | 232.62 | 232.22 | 524 |
| 1729892400 | 231.63 | 0.61 | 0.26 | 232.48 | 232.49 | 231.54 | 2037 |
| 1729806000 | 231.02 | 0.9 | 0.39 | 230.22 | 231.02 | 230.22 | 5127 |
| 1729719600 | 230.12 | -1.93 | -0.83 | 231.05 | 231.94 | 229.87 | 3524 |
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
