Hot Features
プレミアム
Rogers Communications Inc (RCI.B)
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 | 0.95 | 1.83574879227 | 51.75 | 54.75 | 51.51 | 2914140 | 53.19027886 | CS |
| 4 | 3.1 | 6.25 | 49.6 | 54.75 | 48.47 | 2068285 | 51.1246588 | CS |
| 12 | -0.77 | -1.44005984664 | 53.47 | 54.75 | 44.21 | 2055146 | 50.05586361 | CS |
| 26 | -0.25 | -0.472143531634 | 52.95 | 56.27 | 44.21 | 1859019 | 50.82923538 | CS |
| 52 | 16.02 | 43.6750272628 | 36.68 | 56.27 | 36.01 | 1881199 | 49.44429245 | CS |
| 156 | -7.54 | -12.5166002656 | 60.24 | 64.71 | 32.42 | 1733265 | 50.19144963 | CS |
| 260 | -9.84 | -15.7339302846 | 62.54 | 80.85 | 32.42 | 1623857 | 54.51169599 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780522800 | 52.58 | -0.25 | -0.47 | 52.86 | 53.51 | 52.4 | 1755991 |
| 1780436400 | 52.83 | -1.51 | -2.78 | 54.21 | 54.75 | 52.74 | 2272061 |
| 1780350000 | 54.34 | 1.14 | 2.14 | 53.27 | 54.44 | 53.27 | 2298826 |
| 1780090800 | 53.2 | 0.45 | 0.85 | 52.98 | 53.25 | 52.18 | 6392869 |
| 1780004400 | 52.75 | 0.85 | 1.64 | 51.75 | 52.98 | 51.51 | 1850952 |
| 1779918000 | 51.9 | 1.05 | 2.06 | 50.64 | 52.31 | 50.64 | 1951944 |
| 1779831600 | 50.85 | 0.31 | 0.61 | 50.31 | 50.94 | 50.26 | 1693315 |
| 1779745200 | 50.54 | 0.01 | 0.02 | 50.74 | 50.97 | 50.15 | 565708 |
| 1779486000 | 50.53 | 0.07 | 0.14 | 50.78 | 51.41 | 50.47 | 1899360 |
| 1779399600 | 50.46 | 0.86 | 1.73 | 49.65 | 50.56 | 49.28 | 2838589 |
| 1779313200 | 49.6 | 0.62 | 1.27 | 49.05 | 49.91 | 48.98 | 1941405 |
| 1779226800 | 48.98 | 0.4 | 0.82 | 48.75 | 49.43 | 48.47 | 3509015 |
| 1778881200 | 48.58 | -0.44 | -0.90 | 48.75 | 49.34 | 48.49 | 1910564 |
| 1778794800 | 49.02 | -0.37 | -0.75 | 49.55 | 49.95 | 48.95 | 2552290 |
| 1778708400 | 49.39 | -0.4 | -0.80 | 49.69 | 49.91 | 49.22 | 1510596 |
| 1778622000 | 49.79 | -0.18 | -0.36 | 50.16 | 50.35 | 49.69 | 866005 |
| 1778535600 | 49.97 | -0.58 | -1.15 | 50.49 | 50.89 | 49.87 | 1256692 |
| 1778276400 | 50.55 | 0.65 | 1.30 | 50 | 50.66 | 49.9 | 1353600 |
| 1778190000 | 49.9 | 0.27 | 0.54 | 49.6 | 50.25 | 49.6 | 877636 |
| 1778103600 | 49.63 | -0.26 | -0.52 | 50 | 50.49 | 49.11 | 2385497 |
| 1778017200 | 49.89 | 1.03 | 2.11 | 48.93 | 49.92 | 48.77 | 935249 |
| 1777930800 | 48.86 | -0.64 | -1.29 | 49.54 | 49.54 | 48.8 | 1702189 |
| 1777671600 | 49.5 | 0.05 | 0.10 | 49.58 | 50.03 | 49.39 | 1024714 |
| 1777585200 | 49.45 | -0.21 | -0.42 | 49.65 | 49.86 | 49.29 | 1580723 |
| 1777498800 | 49.66 | 0.33 | 0.67 | 49.29 | 49.92 | 49.18 | 1301034 |
| 1777412400 | 49.33 | -0.47 | -0.94 | 49.98 | 50.07 | 49.27 | 3183004 |
| 1777326000 | 49.8 | 0.54 | 1.10 | 49.28 | 50.28 | 49.15 | 2091526 |
| 1777066800 | 49.26 | -1.87 | -3.66 | 51 | 51 | 49.05 | 1876362 |
| 1776980400 | 51.13 | -0.08 | -0.16 | 52.13 | 52.68 | 50.28 | 2322256 |
| 1776894000 | 51.21 | 6.11 | 13.55 | 47 | 51.25 | 46.95 | 6581742 |
| 1776807600 | 45.1 | -0.42 | -0.92 | 45.66 | 45.69 | 45.03 | 1123907 |
| 1776721200 | 45.52 | -0.05 | -0.11 | 45.6 | 45.93 | 45.4 | 961341 |
| 1776462000 | 45.57 | -0.12 | -0.26 | 45.82 | 46.17 | 45.16 | 1493082 |
| 1776375600 | 45.69 | -0.04 | -0.09 | 45.71 | 46.4 | 45.68 | 1798145 |
| 1776289200 | 45.73 | -0.09 | -0.20 | 45.72 | 46.01 | 45.59 | 2069786 |
| 1776202800 | 45.82 | 0.73 | 1.62 | 45.2 | 45.9 | 44.95 | 1531646 |
| 1776116400 | 45.09 | 0.23 | 0.51 | 44.84 | 45.3 | 44.71 | 1801894 |
| 1775857200 | 44.86 | -0.42 | -0.93 | 45.51 | 46.19 | 44.53 | 2678547 |
| 1775770800 | 45.28 | -0.64 | -1.39 | 46.2 | 46.24 | 44.21 | 4273301 |
| 1775684400 | 45.92 | -0.27 | -0.58 | 46.75 | 46.94 | 45.7 | 2424186 |
| 1775598000 | 46.19 | -1.65 | -3.45 | 47.65 | 47.82 | 46.03 | 3130899 |
| 1775511600 | 47.84 | -0.92 | -1.89 | 48.82 | 49.03 | 47.67 | 4225498 |
| 1775166000 | 48.76 | -4.21 | -7.95 | 51.74 | 51.91 | 48.7 | 3546564 |
| 1775079600 | 52.97 | -0.53 | -0.99 | 53.17 | 53.62 | 52.88 | 1450593 |
| 1774993200 | 53.5 | 0.59 | 1.12 | 53.12 | 53.53 | 52.56 | 1281544 |
| 1774906800 | 52.91 | -0.55 | -1.03 | 53.5 | 53.97 | 52.75 | 1042450 |
| 1774647600 | 53.46 | -0.43 | -0.80 | 53.86 | 54.14 | 53.32 | 1806841 |
| 1774561200 | 53.89 | -0.09 | -0.17 | 53.98 | 54.38 | 53.73 | 2823268 |
| 1774474800 | 53.98 | 0.64 | 1.20 | 53.72 | 54.32 | 53.72 | 1034899 |
| 1774388400 | 53.34 | -0.21 | -0.39 | 53.28 | 53.94 | 53.23 | 1098539 |
| 1774302000 | 53.55 | 1.13 | 2.16 | 52.74 | 53.85 | 52.29 | 1672479 |
| 1774042800 | 52.42 | -0.7 | -1.32 | 52.81 | 53.25 | 52.15 | 3768016 |
| 1773956400 | 53.12 | -0.45 | -0.84 | 53.24 | 53.5 | 52.58 | 1431840 |
| 1773870000 | 53.57 | -0.43 | -0.80 | 53.71 | 53.78 | 53.24 | 1105812 |
| 1773783600 | 54 | 0.85 | 1.60 | 53.45 | 54.39 | 53.38 | 1711882 |
| 1773697200 | 53.15 | -0.06 | -0.11 | 53.08 | 53.74 | 52.75 | 1019760 |
| 1773438000 | 53.21 | 0.44 | 0.83 | 52.75 | 53.37 | 52.75 | 1140947 |
| 1773351600 | 52.77 | -0.89 | -1.66 | 53.47 | 53.72 | 52.51 | 1469084 |
| 1773265200 | 53.66 | -0.39 | -0.72 | 54.06 | 54.17 | 53.33 | 1368482 |
| 1773178800 | 54.05 | -1.14 | -2.07 | 54.66 | 54.72 | 53.77 | 2499612 |
| 1773092400 | 55.19 | 0.49 | 0.90 | 54.22 | 55.51 | 53.9 | 1963285 |
| 1772836800 | 54.7 | -0.84 | -1.51 | 55.35 | 55.62 | 54.58 | 1818568 |
| 1772750400 | 55.54 | 0.26 | 0.47 | 55.09 | 55.66 | 54.79 | 1097431 |
| 1772664000 | 55.28 | 0.14 | 0.25 | 55.14 | 55.67 | 54.65 | 1742977 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
