Hot Features
プレミアム
Builders Capital Mortgage Corp (BCF)
TSXV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732056000 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1731969600 | 9.06 | 0.06 | 0.67 | 9 | 9.06 | 9 | 696 |
| 1731710400 | 9 | -0.06 | -0.66 | 9.01 | 9.01 | 9 | 950 |
| 1731624000 | 9.06 | 0.05 | 0.55 | 9.06 | 9.06 | 9.06 | 300 |
| 1731537600 | 9.01 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9.01 | 1240 |
| 1731451200 | 8.99 | 0.05 | 0.56 | 8.94 | 9.1 | 8.94 | 1500 |
| 1731364800 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.92 | 2900 |
| 1731105600 | 8.94 | -0.16 | -1.76 | 8.94 | 8.94 | 8.94 | 2000 |
| 1731019200 | 9.1 | 0.06 | 0.66 | 9.1 | 9.1 | 9.1 | 300 |
| 1730932800 | 9.0399999 | -0.16 | -1.74 | 9.05 | 9.05 | 9.0399999 | 2702 |
| 1730846400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1730760000 | 9.2 | 0.15 | 1.66 | 9.19 | 9.2 | 9.19 | 1260 |
| 1730497200 | 9.05 | 0.05 | 0.56 | 9.05 | 9.2 | 9.0399999 | 2298 |
| 1730410800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 301 |
| 1730324400 | 9 | -0.04 | -0.44 | 9.0399999 | 9.0399999 | 9 | 1501 |
| 1730238000 | 9.0399999 | 0.04 | 0.44 | 9.2 | 9.2 | 9.0399999 | 200 |
| 1730151600 | 9 | 0.02 | 0.22 | 8.91 | 9 | 8.9 | 2657 |
| 1729892400 | 8.98 | -0.02 | -0.22 | 8.98 | 8.98 | 8.98 | 651 |
| 1729806000 | 9 | 0.01 | 0.11 | 9.2 | 9.2 | 9 | 600 |
| 1729719600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1729633200 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 65 |
| 1729546800 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 10 |
| 1729287600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 400 |
| 1729201200 | 8.99 | 0.23 | 2.63 | 8.76 | 8.99 | 8.76 | 1500 |
| 1729114800 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1729028400 | 8.76 | -0.09 | -1.02 | 9.19 | 9.19 | 8.76 | 900 |
| 1728682800 | 8.85 | -0.15 | -1.67 | 8.96 | 8.96 | 8.85 | 1600 |
| 1728596400 | 9 | -0.05 | -0.55 | 8.81 | 9 | 8.81 | 800 |
| 1728510000 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1728423600 | 9.05 | 0 | 0.00 | 8.95 | 9.05 | 8.95 | 1000 |
| 1728337200 | 9.05 | -0.05 | -0.55 | 9.05 | 9.05 | 8.85 | 5399 |
| 1728078000 | 9.1 | 0.2 | 2.25 | 8.85 | 9.1 | 8.85 | 2896 |
| 1727991600 | 8.9 | 0.4 | 4.71 | 8.9 | 8.9 | 8.9 | 1200 |
| 1727905200 | 8.5 | 0 | 0.00 | 8.51 | 8.51 | 8.5 | 500 |
| 1727818800 | 8.5 | -0.35 | -3.95 | 8.8 | 8.8 | 8.5 | 1910 |
| 1727732400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1727473200 | 8.85 | 0 | 0.00 | 9 | 9 | 8.84 | 3500 |
| 1727386800 | 8.85 | -0.15 | -1.67 | 8.81 | 8.9 | 8.8 | 5800 |
| 1727300400 | 9 | 0 | 0.00 | 8.81 | 9 | 8.81 | 1610 |
| 1727214000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 100 |
| 1727127600 | 9 | -0.09 | -0.99 | 9.1 | 9.1 | 9 | 1099 |
| 1726868400 | 9.09 | -0.01 | -0.11 | 9.2 | 9.2 | 9.09 | 2700 |
| 1726782000 | 9.1 | 0.15 | 1.68 | 9.1 | 9.1 | 9.1 | 1900 |
| 1726695600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1350 |
| 1726609200 | 8.95 | 0.07 | 0.79 | 8.95 | 8.95 | 8.95 | 1900 |
| 1726522800 | 8.88 | -0.07 | -0.78 | 8.82 | 8.88 | 8.82 | 400 |
| 1726263600 | 8.95 | 0.15 | 1.70 | 8.93 | 8.95 | 8.93 | 600 |
| 1726177200 | 8.8 | -0.15 | -1.68 | 8.85 | 8.85 | 8.8 | 300 |
| 1726090800 | 8.95 | -0.05 | -0.56 | 8.95 | 8.95 | 8.95 | 300 |
| 1726004400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1725918000 | 9 | 0.18 | 2.04 | 8.81 | 9 | 8.8 | 2154 |
| 1725658800 | 8.82 | -0.18 | -2.00 | 8.83 | 8.83 | 8.82 | 1411 |
| 1725572400 | 9 | 0 | 0.00 | 8.78 | 9 | 8.78 | 2400 |
| 1725486000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1725399600 | 9 | 0.16 | 1.81 | 8.83 | 9 | 8.7 | 4021 |
| 1725054000 | 8.84 | 0 | 0.00 | 8.83 | 8.84 | 8.83 | 1000 |
| 1724967600 | 8.84 | 0.09 | 1.03 | 8.84 | 8.84 | 8.84 | 400 |
| 1724881200 | 8.75 | -0.01 | -0.11 | 8.75 | 8.75 | 8.75 | 600 |
| 1724794800 | 8.76 | 0.01 | 0.11 | 8.76 | 8.76 | 8.76 | 416 |
| 1724708400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1724449200 | 8.75 | 0.03 | 0.34 | 8.75 | 8.75 | 8.75 | 600 |
| 1724362800 | 8.72 | -0.28 | -3.11 | 8.73 | 8.73 | 8.72 | 300 |
| 1724276400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724190000 | 9 | 0.2 | 2.27 | 8.7899999 | 9 | 8.7899999 | 3600 |
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
