
Simply Better Brands Corp (SBBC)
TSXV
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 |
---|---|---|---|---|---|---|---|
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 |
1735069200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.01 | 25654 |
1734993600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.99 | 199365 |
1734734400 | 1.01 | 0.01 | 1.00 | 0.99 | 1.02 | 0.96 | 142936 |
1734648000 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 0.98 | 253360 |
1734561600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 1.02 | 211964 |
1734475200 | 1.01 | -0.07 | -6.48 | 1.07 | 1.08 | 1.01 | 429848 |
1734388800 | 1.08 | 0.1 | 10.20 | 1 | 1.08 | 1 | 1354685 |
1734129600 | 0.98 | 0.01 | 1.03 | 1 | 1 | 0.97 | 214422 |
1734043200 | 0.97 | 0.06 | 6.59 | 0.94 | 0.98 | 0.92 | 277291 |
1733956800 | 0.91 | -0.09 | -9.00 | 0.97 | 0.99 | 0.9 | 1333711 |
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