Hot Features
プレミアム
Simply Better Brands Corp (SBBC)
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 |
|---|---|---|---|---|---|---|---|
| 1743025200 | 1.01 | -0.02 | -1.94 | 1.04 | 1.05 | 1.01 | 176928 |
| 1742938800 | 1.03 | 0 | 0.00 | 1.04 | 1.09 | 1.02 | 419702 |
| 1742852400 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 0.99 | 262659 |
| 1742593200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1 | 36616 |
| 1742506800 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.99 | 166369 |
| 1742420400 | 1 | 0.03 | 3.09 | 0.96 | 1 | 0.95 | 47470 |
| 1742334000 | 0.97 | -0.04 | -3.96 | 1 | 1 | 0.97 | 75872 |
| 1742247600 | 1.01 | 0.02 | 2.02 | 1 | 1.03 | 0.99 | 427180 |
| 1741988400 | 0.99 | 0.01 | 1.02 | 0.98 | 1.03 | 0.98 | 365800 |
| 1741902000 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.94 | 142206 |
| 1741815600 | 0.97 | -0.03 | -3.00 | 1 | 1.01 | 0.95 | 242809 |
| 1741729200 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.99 | 223803 |
| 1741642800 | 1.01 | 0 | 0.00 | 1 | 1.05 | 1 | 180615 |
| 1741387200 | 1.01 | 0.01 | 1.00 | 1 | 1.03 | 1 | 86353 |
| 1741300800 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 235559 |
| 1741214400 | 1.04 | 0.03 | 2.97 | 1.05 | 1.05 | 1.01 | 128376 |
| 1741128000 | 1.01 | 0.05 | 5.21 | 0.96 | 1.01 | 0.94 | 427462 |
| 1741041600 | 0.96 | -0.01 | -1.03 | 1 | 1.01 | 0.95 | 734016 |
| 1740782400 | 0.97 | -0.07 | -6.73 | 1.09 | 1.09 | 0.95 | 670581 |
| 1740696000 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 67687 |
| 1740609600 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.02 | 131789 |
| 1740523200 | 1.05 | 0.01 | 0.96 | 1.01 | 1.05 | 0.99 | 391765 |
| 1740436800 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.04 | 139864 |
| 1740177600 | 1.09 | -0.03 | -2.68 | 1.18 | 1.18 | 1.07 | 171380 |
| 1740091200 | 1.12 | -0.02 | -1.75 | 1.2 | 1.2 | 1.11 | 289327 |
| 1740004800 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.18 | 1.1299999 | 188427 |
| 1739918400 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.2 | 1.11 | 165696 |
| 1739572800 | 1.17 | 0.09 | 8.33 | 1.1 | 1.19 | 1.08 | 188174 |
| 1739486400 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.18 | 1.06 | 255893 |
| 1739400000 | 1.11 | 0.07 | 6.73 | 1.04 | 1.11 | 1.02 | 293740 |
| 1739313600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1 | 242312 |
| 1739227200 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 230070 |
| 1738968000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.02 | 172000 |
| 1738881600 | 1.05 | 0.03 | 2.94 | 1.05 | 1.06 | 1.02 | 234803 |
| 1738795200 | 1.02 | -0.01 | -0.97 | 1.04 | 1.06 | 1.01 | 209863 |
| 1738708800 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.03 | 79000 |
| 1738622400 | 1.04 | -0.01 | -0.95 | 1 | 1.07 | 0.96 | 553933 |
| 1738363200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.04 | 241837 |
| 1738276800 | 1.1 | 0.01 | 0.92 | 1.11 | 1.16 | 1.06 | 274699 |
| 1738190400 | 1.09 | -0.06 | -5.22 | 1.11 | 1.15 | 1.08 | 148861 |
| 1738104000 | 1.15 | -0.01 | -0.86 | 1.16 | 1.19 | 1.1299999 | 265356 |
| 1738017600 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 144246 |
| 1737758400 | 1.16 | -0.03 | -2.52 | 1.21 | 1.21 | 1.15 | 211050 |
| 1737672000 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.2 | 1.1399999 | 328689 |
| 1737585600 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1299999 | 157279 |
| 1737499200 | 1.18 | 0.1 | 9.26 | 1.08 | 1.19 | 1.08 | 809310 |
| 1737412800 | 1.08 | 0.01 | 0.93 | 1.05 | 1.12 | 1 | 202964 |
| 1737153600 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1399999 | 1.02 | 643473 |
| 1737067200 | 1.15 | -0.02 | -1.71 | 1.19 | 1.21 | 1.1299999 | 308018 |
| 1736980800 | 1.17 | -0.02 | -1.68 | 1.22 | 1.23 | 1.1399999 | 636622 |
| 1736894400 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.24 | 1.1299999 | 253843 |
| 1736808000 | 1.12 | 0.04 | 3.70 | 1.09 | 1.26 | 1.07 | 649348 |
| 1736548800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.07 | 102236 |
| 1736462400 | 1.09 | 0.05 | 4.81 | 1.02 | 1.09 | 1.02 | 157042 |
| 1736376000 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1.02 | 164018 |
| 1736289600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1.01 | 660599 |
| 1736203200 | 1.01 | -0.08 | -7.34 | 1.09 | 1.09 | 1.01 | 498883 |
| 1735944000 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.07 | 149969 |
| 1735857600 | 1.09 | 0 | 0.00 | 1.1 | 1.1299999 | 1 | 483302 |
| 1735684800 | 1.09 | 0.03 | 2.83 | 1.1 | 1.1 | 1.08 | 81355 |
| 1735598400 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.04 | 181604 |
| 1735339200 | 1.09 | 0.06 | 5.83 | 1.03 | 1.1 | 1.01 | 243439 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
