Hot Features
プレミアム
Canadian North Resources Inc (CNRI)
TSXV
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 | -0.01 | -0.980392156863 | 1.02 | 1.03 | 0.98 | 260 | 1.01385088 | CS |
| 4 | 0.01 | 1 | 1 | 1.03 | 0.95 | 1906 | 1.01076766 | CS |
| 12 | 0.11 | 12.2222222222 | 0.9 | 1.1 | 0.72 | 6717 | 0.90362058 | CS |
| 26 | -0.07 | -6.48148148148 | 1.08 | 1.2 | 0.72 | 4598 | 0.94680981 | CS |
| 52 | -0.64 | -38.7878787879 | 1.65 | 1.65 | 0.72 | 7058 | 1.08128092 | CS |
| 156 | 0.01 | 1 | 1 | 3.73 | 0.72 | 6966 | 1.94302329 | CS |
| 260 | 0.01 | 1 | 1 | 3.73 | 0.72 | 6966 | 1.94302329 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 650 |
| 1739486400 | 1.02 | 0.04 | 4.08 | 1.02 | 1.02 | 1.02 | 500 |
| 1739400000 | 0.98 | -0.04 | -3.92 | 0.98 | 0.98 | 0.98 | 200 |
| 1739313600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 500 |
| 1739227200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738968000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 101 |
| 1738881600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 2 |
| 1738795200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738708800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738622400 | 1.02 | 0.01 | 0.99 | 0.98 | 1.02 | 0.96 | 4324 |
| 1738363200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738276800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738190400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738104000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738017600 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.97 | 8300 |
| 1737758400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 2 |
| 1737672000 | 1.01 | 0.01 | 1.00 | 0.98 | 1.01 | 0.95 | 22900 |
| 1737585600 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 1000 |
| 1737499200 | 0.98 | -0.02 | -2.00 | 1.01 | 1.01 | 0.98 | 300 |
| 1737412800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737153600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737067200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736980800 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 1410 |
| 1736894400 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 26801 |
| 1736808000 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 500 |
| 1736548800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 604 |
| 1736462400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 700 |
| 1736376000 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 110 |
| 1736289600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736203200 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1.05 | 1108 |
| 1735944000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735857600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735684800 | 1.07 | 0.03 | 2.88 | 1.07 | 1.07 | 1.07 | 313 |
| 1735598400 | 1.04 | 0.04 | 4.00 | 1.04 | 1.04 | 1.04 | 1528 |
| 1735339200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 107 |
| 1735080000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734993600 | 1 | -0.04 | -3.85 | 1 | 1 | 1 | 200 |
| 1734734400 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 0.99 | 1000 |
| 1734648000 | 1.03 | 0.03 | 3.00 | 0.99 | 1.03 | 0.99 | 603 |
| 1734561600 | 1 | -0.03 | -2.91 | 1 | 1 | 1 | 10500 |
| 1734475200 | 1.03 | 0.03 | 3.00 | 1.09 | 1.09 | 1.03 | 4600 |
| 1734388800 | 1 | -0.1 | -9.09 | 1 | 1 | 1 | 12650 |
| 1734129600 | 1.1 | 0.07 | 6.80 | 1.03 | 1.1 | 1.03 | 6243 |
| 1734043200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 275 |
| 1733956800 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 2000 |
| 1733870400 | 1 | -0.01 | -0.99 | 0.81 | 1 | 0.81 | 4820 |
| 1733784000 | 1.01 | -0.01 | -0.98 | 0.96 | 1.01 | 0.96 | 465 |
| 1733524800 | 1.02 | 0.16 | 18.60 | 0.93 | 1.03 | 0.93 | 100479 |
| 1733438400 | 0.86 | 0.14 | 19.44 | 0.86 | 0.86 | 0.86 | 17700 |
| 1733352000 | 0.72 | -0.27 | -27.27 | 0.95 | 0.95 | 0.72 | 129822 |
| 1733265600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 2500 |
| 1733179200 | 0.99 | 0.05 | 5.32 | 0.92 | 0.99 | 0.92 | 2500 |
| 1732920000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732833600 | 0.94 | 0.06 | 6.82 | 0.94 | 0.94 | 0.94 | 500 |
| 1732747200 | 0.88 | -0.04 | -4.35 | 0.9 | 0.99 | 0.88 | 6000 |
| 1732660800 | 0.92 | -0.07 | -7.07 | 0.92 | 0.92 | 0.92 | 1000 |
| 1732574400 | 0.99 | 0.09 | 10.00 | 0.99 | 0.99 | 0.99 | 500 |
| 1732315200 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 505 |
| 1732228800 | 0.95 | -0.09 | -8.65 | 0.85 | 1 | 0.85 | 905 |
| 1732142400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 405 |
| 1732056000 | 1.05 | 0.2 | 23.53 | 1.05 | 1.05 | 0.9 | 11012 |
| 1731969600 | 0.85 | -0.1 | -10.53 | 0.89 | 0.89 | 0.85 | 6510 |
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
