Hot Features
プレミアム
Timbercreek Financial Corp (TF)
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 | -0.17 | -2.44252873563 | 6.96 | 6.98 | 6.72 | 257962 | 6.80746096 | CS |
| 4 | -0.31 | -4.3661971831 | 7.1 | 7.21 | 6.54 | 196744 | 6.92917702 | CS |
| 12 | -0.91 | -11.8181818182 | 7.7 | 7.83 | 6.54 | 190122 | 7.11131941 | CS |
| 26 | -0.95 | -12.2739018088 | 7.74 | 8.29 | 6.54 | 165661 | 7.49122334 | CS |
| 52 | -0.26 | -3.68794326241 | 7.05 | 8.29 | 6.54 | 148443 | 7.47013129 | CS |
| 156 | -2.88 | -29.7828335057 | 9.67 | 9.77 | 5.74 | 129075 | 7.64214031 | CS |
| 260 | -3.48 | -33.8851022395 | 10.27 | 10.3 | 5.74 | 119066 | 8.03583891 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 6.79 | -0.01 | -0.15 | 6.85 | 6.88 | 6.78 | 191275 |
| 1739486400 | 6.8 | 0.05 | 0.74 | 6.78 | 6.83 | 6.74 | 180985 |
| 1739400000 | 6.75 | -0.06 | -0.88 | 6.8 | 6.8 | 6.72 | 497734 |
| 1739313600 | 6.81 | -0.05 | -0.73 | 6.85 | 6.85 | 6.74 | 169708 |
| 1739227200 | 6.86 | -0.04 | -0.58 | 6.89 | 6.96 | 6.86 | 283141 |
| 1738968000 | 6.9 | 0.01 | 0.15 | 6.96 | 6.98 | 6.88 | 158244 |
| 1738881600 | 6.89 | 0 | 0.00 | 6.9 | 6.94 | 6.88 | 101698 |
| 1738795200 | 6.89 | 0.1 | 1.47 | 6.8 | 6.9 | 6.79 | 87104 |
| 1738708800 | 6.79 | 0.08 | 1.19 | 6.75 | 6.84 | 6.69 | 147671 |
| 1738622400 | 6.71 | -0.21 | -3.03 | 6.62 | 6.75 | 6.54 | 315719 |
| 1738363200 | 6.92 | -0.14 | -1.98 | 7.04 | 7.04 | 6.88 | 264566 |
| 1738276800 | 7.06 | -0.02 | -0.28 | 7.1 | 7.1 | 7.06 | 296749 |
| 1738190400 | 7.08 | -0.06 | -0.84 | 7.12 | 7.21 | 7.03 | 277208 |
| 1738104000 | 7.14 | 0.03 | 0.42 | 7.07 | 7.14 | 7.07 | 161352 |
| 1738017600 | 7.11 | 0 | 0.00 | 7.06 | 7.12 | 7.06 | 164144 |
| 1737758400 | 7.11 | 0.06 | 0.85 | 7.04 | 7.11 | 7.03 | 114438 |
| 1737672000 | 7.05 | -0.05 | -0.70 | 7.07 | 7.07 | 7.02 | 169793 |
| 1737585600 | 7.1 | 0.06 | 0.85 | 7.08 | 7.1 | 7.03 | 127728 |
| 1737499200 | 7.04 | -0.01 | -0.14 | 7.05 | 7.09 | 7.01 | 116069 |
| 1737412800 | 7.05 | 0 | 0.00 | 7.03 | 7.06 | 6.88 | 164005 |
| 1737153600 | 7.05 | -0.03 | -0.42 | 7.1 | 7.13 | 7.03 | 136829 |
| 1737067200 | 7.08 | 0.09 | 1.29 | 7.03 | 7.09 | 7 | 189141 |
| 1736980800 | 6.99 | 0.17 | 2.49 | 6.85 | 7.06 | 6.85 | 262055 |
| 1736894400 | 6.82 | -0.01 | -0.15 | 6.86 | 6.87 | 6.76 | 177385 |
| 1736808000 | 6.83 | -0.11 | -1.59 | 6.92 | 6.92 | 6.83 | 199080 |
| 1736548800 | 6.94 | -0.12 | -1.70 | 7.07 | 7.07 | 6.9 | 303553 |
| 1736462400 | 7.06 | -0.07 | -0.98 | 7.09 | 7.11 | 7.06 | 83270 |
| 1736376000 | 7.13 | -0.02 | -0.28 | 7.17 | 7.18 | 7.04 | 172799 |
| 1736289600 | 7.15 | -0.14 | -1.92 | 7.32 | 7.32 | 7.14 | 199634 |
| 1736203200 | 7.29 | 0.06 | 0.83 | 7.26 | 7.3 | 7.21 | 207577 |
| 1735944000 | 7.23 | 0.09 | 1.26 | 7.15 | 7.27 | 7.14 | 118385 |
| 1735857600 | 7.14 | 0.07 | 0.99 | 7.12 | 7.17 | 7.11 | 146433 |
| 1735684800 | 7.07 | 0 | 0.00 | 7.03 | 7.11 | 7.03 | 107726 |
| 1735598400 | 7.07 | -0.04 | -0.56 | 7.03 | 7.1 | 6.96 | 192300 |
| 1735339200 | 7.11 | 0.03 | 0.42 | 7.11 | 7.15 | 7.05 | 263209 |
| 1735069200 | 7.08 | 0.04 | 0.57 | 7.04 | 7.09 | 7.02 | 109653 |
| 1734993600 | 7.04 | 0.01 | 0.14 | 7 | 7.05 | 6.94 | 297236 |
| 1734734400 | 7.03 | 0.1 | 1.44 | 6.9 | 7.06 | 6.83 | 331791 |
| 1734648000 | 6.93 | -0.05 | -0.72 | 7.03 | 7.04 | 6.92 | 248908 |
| 1734561600 | 6.98 | -0.23 | -3.19 | 7.21 | 7.25 | 6.98 | 349160 |
| 1734475200 | 7.21 | 0.01 | 0.14 | 7.19 | 7.25 | 7.15 | 198450 |
| 1734388800 | 7.2 | -0.06 | -0.83 | 7.25 | 7.28 | 7.2 | 226823 |
| 1734129600 | 7.26 | -0.04 | -0.55 | 7.28 | 7.3 | 7.22 | 181193 |
| 1734043200 | 7.3 | 0 | 0.00 | 7.31 | 7.36 | 7.25 | 155018 |
| 1733956800 | 7.3 | -0.07 | -0.95 | 7.35 | 7.38 | 7.27 | 204231 |
| 1733870400 | 7.37 | -0.07 | -0.94 | 7.44 | 7.45 | 7.34 | 117834 |
| 1733784000 | 7.44 | 0.07 | 0.95 | 7.37 | 7.48 | 7.36 | 142916 |
| 1733524800 | 7.37 | -0.07 | -0.94 | 7.46 | 7.49 | 7.33 | 188358 |
| 1733438400 | 7.44 | -0.02 | -0.27 | 7.44 | 7.5 | 7.43 | 118311 |
| 1733352000 | 7.46 | -0.1 | -1.32 | 7.55 | 7.56 | 7.41 | 192213 |
| 1733265600 | 7.56 | 0.02 | 0.27 | 7.49 | 7.56 | 7.42 | 360120 |
| 1733179200 | 7.54 | -0.11 | -1.44 | 7.65 | 7.66 | 7.5 | 245296 |
| 1732920000 | 7.65 | -0.09 | -1.16 | 7.7 | 7.72 | 7.65 | 78090 |
| 1732833600 | 7.74 | 0.01 | 0.13 | 7.7 | 7.75 | 7.7 | 105127 |
| 1732747200 | 7.73 | 0.02 | 0.26 | 7.73 | 7.75 | 7.68 | 104549 |
| 1732660800 | 7.71 | -0.03 | -0.39 | 7.71 | 7.74 | 7.66 | 133573 |
| 1732574400 | 7.74 | -0.02 | -0.26 | 7.8 | 7.83 | 7.74 | 115365 |
| 1732315200 | 7.76 | 0.08 | 1.04 | 7.7 | 7.78 | 7.7 | 75323 |
| 1732228800 | 7.68 | 0.01 | 0.13 | 7.67 | 7.76 | 7.67 | 144644 |
| 1732142400 | 7.67 | -0.03 | -0.39 | 7.67 | 7.69 | 7.62 | 144786 |
| 1732056000 | 7.7 | -0.05 | -0.65 | 7.72 | 7.74 | 7.66 | 141517 |
| 1731969600 | 7.75 | -0.03 | -0.39 | 7.78 | 7.84 | 7.73 | 133889 |
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
