Hot Features
プレミアム
Canadian Tire Ltd (PK) (CDNAF)
USOTC
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 | 3.035 | 2.38113918092 | 127.46 | 131.32 | 126.38 | 10947 | 128.91261121 | CS |
| 4 | 2.095 | 1.63161993769 | 128.4 | 140.055 | 123.19 | 18419 | 127.91833118 | CS |
| 12 | -3.775 | -2.81149921799 | 134.27 | 152.9 | 123.19 | 21350 | 137.16152823 | CS |
| 26 | 9.1915 | 7.57727518167 | 121.3035 | 152.9 | 113.4 | 19234 | 134.19819293 | CS |
| 52 | -2.075 | -1.56521083201 | 132.57 | 152.9 | 102.83 | 18626 | 128.79513307 | CS |
| 156 | 3.61 | 2.84509595303 | 126.885 | 152.9 | 91.495 | 14136 | 116.61954898 | CS |
| 260 | -37.465 | -22.3059061681 | 167.96 | 168.5197 | 91.495 | 9085 | 117.33373858 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781126940 | 130.495 | 0.62 | 0.47 | 128.72 | 131.32 | 128.72 | 24696 |
| 1781040540 | 129.88 | 0.95 | 0.74 | 128.91 | 130.04 | 128.735 | 5775 |
| 1780954140 | 128.93 | 0.75 | 0.59 | 128.88999 | 128.93 | 127.806 | 2960 |
| 1780694940 | 128.18 | 1.8 | 1.42 | 127.276 | 128.18 | 127.2585 | 5135 |
| 1780608540 | 126.38 | -1.4 | -1.09 | 127.46 | 127.47 | 126.38 | 16171 |
| 1780522140 | 127.776 | 0 | 0.00 | 127.776 | 127.776 | 127.776 | 0 |
| 1780435740 | 127.776 | 0.75 | 0.59 | 127.56 | 127.776 | 127.0915 | 16706 |
| 1780349340 | 127.0265 | -1.06 | -0.83 | 127.1586 | 127.1586 | 126.2575 | 56418 |
| 1780090080 | 128.09 | 0.06 | 0.05 | 128.213 | 128.43199 | 127.78 | 68878 |
| 1780003320 | 128.03 | 0.97 | 0.76 | 127.952 | 128.7455 | 127.845 | 11670 |
| 1779917340 | 127.065 | -2.1 | -1.63 | 129.4 | 129.4 | 127.065 | 5211 |
| 1779830940 | 129.16999 | -0.36 | -0.28 | 130.43199 | 130.43199 | 129.16999 | 37302 |
| 1779484920 | 129.5335 | -0.32 | -0.24 | 129.5335 | 129.5335 | 129.5335 | 22328 |
| 1779398880 | 129.85 | 0.19 | 0.15 | 128.127 | 129.85 | 128.127 | 8137 |
| 1779312300 | 129.655 | 4.99 | 4.00 | 123.19 | 129.655 | 123.19 | 7051 |
| 1779225660 | 124.67 | 0.62 | 0.50 | 125.511 | 125.511 | 124.67 | 16369 |
| 1779139740 | 124.0496 | 0.46 | 0.37 | 140.055 | 140.055 | 124.0496 | 8 |
| 1778880000 | 123.5905 | -3.82 | -3.00 | 124.038 | 124.109 | 123.5905 | 14224 |
| 1778793900 | 127.4095 | -6.17 | -4.62 | 128.4 | 130.505 | 127.4095 | 12511 |
| 1778707740 | 133.57499 | 0 | 0.00 | 133.57499 | 133.57499 | 133.57499 | 0 |
| 1778621340 | 133.57499 | -1.82 | -1.34 | 134.76 | 134.76 | 132.46449 | 18663 |
| 1778534940 | 135.395 | -4.21 | -3.02 | 136.435 | 136.435 | 135.395 | 15538 |
| 1778275200 | 139.606 | -0.33 | -0.24 | 140.38 | 140.50701 | 139.606 | 19337 |
| 1778188800 | 139.935 | 0.72 | 0.51 | 139.935 | 139.935 | 139.935 | 11950 |
| 1778102520 | 139.2195 | 1.43 | 1.04 | 139.2195 | 139.2195 | 139.2195 | 14330 |
| 1778016000 | 137.792 | 1.02 | 0.75 | 137.792 | 137.792 | 137.792 | 9927 |
| 1777930140 | 136.773 | -2.7 | -1.94 | 137.208 | 137.208 | 136.773 | 11069 |
| 1777671000 | 139.47399 | 0.48 | 0.35 | 139.192 | 140 | 139.192 | 893 |
| 1777584540 | 138.99 | 0.26 | 0.19 | 139.26499 | 139.26499 | 138.586 | 3939 |
| 1777498140 | 138.728 | -0.51 | -0.36 | 138.7532 | 139.7845 | 138.728 | 927 |
| 1777411800 | 139.23599 | 0.46 | 0.33 | 139.32499 | 139.677 | 139.23599 | 5241 |
| 1777325400 | 138.775 | 0.19 | 0.14 | 138 | 139.275 | 138 | 13793 |
| 1777065780 | 138.58 | 0.11 | 0.08 | 138.68549 | 138.68549 | 138.58 | 13059 |
| 1776979740 | 138.47 | -0.74 | -0.53 | 138.868 | 139.473 | 138.37 | 9866 |
| 1776893280 | 139.21 | 0.13 | 0.10 | 142 | 142 | 139.21 | 14071 |
| 1776806940 | 139.07749 | -2.97 | -2.09 | 140 | 140.397 | 138.49 | 92276 |
| 1776720540 | 142.048 | 0.08 | 0.06 | 144.94 | 144.94 | 142.048 | 13815 |
| 1776460800 | 141.965 | -4.7 | -3.21 | 149.49 | 149.49 | 141.965 | 4667 |
| 1776374940 | 146.6664 | 1.66 | 1.14 | 152.9 | 152.9 | 145.9 | 23751 |
| 1776288360 | 145.01 | 1.15 | 0.80 | 144.58 | 145.01 | 144.47999 | 17127 |
| 1776202140 | 143.8555 | 1.27 | 0.89 | 143.921 | 143.921 | 143.8555 | 207967 |
| 1776115740 | 142.59 | -1.41 | -0.98 | 142.7451 | 143.184 | 142.09 | 138580 |
| 1775856000 | 143.9975 | 1.11 | 0.78 | 143.9975 | 143.9975 | 143.9975 | 38993 |
| 1775770140 | 142.88999 | 2.06 | 1.46 | 142.441 | 142.88999 | 142.441 | 11866 |
| 1775683500 | 140.834 | 3.69 | 2.69 | 141.27 | 141.47999 | 140.834 | 65890 |
| 1775596800 | 137.1455 | -1.28 | -0.93 | 139.87 | 139.87 | 136.495 | 3115 |
| 1775510940 | 138.42599 | 2.56 | 1.88 | 138.196 | 138.42599 | 138.03 | 10616 |
| 1775164920 | 135.87 | 0.19 | 0.14 | 134.0231 | 135.94 | 134.0231 | 5635 |
| 1775078400 | 135.68 | 2.18 | 1.63 | 136.975 | 136.9805 | 135.43 | 3426 |
| 1774992540 | 133.5 | 4.15 | 3.21 | 130.76 | 133.5 | 130.76 | 207 |
| 1774906080 | 129.35 | -0.84 | -0.65 | 130.3855 | 130.69999 | 129.35 | 2183 |
| 1774646940 | 130.19 | -3.02 | -2.27 | 134.71 | 134.71 | 130.19 | 987 |
| 1774560480 | 133.21 | 0.38 | 0.29 | 133.035 | 133.477 | 132.66999 | 3631 |
| 1774473900 | 132.83 | 0.99 | 0.75 | 135.16 | 135.16 | 131.97999 | 2846 |
| 1774387560 | 131.84 | -1.41 | -1.06 | 130.81 | 132.54 | 130.81 | 6805 |
| 1774300800 | 133.25 | 3.47 | 2.68 | 130.05 | 133.625 | 130.05 | 6433 |
| 1774041960 | 129.776 | -3.76 | -2.82 | 133.15 | 133.26 | 129.776 | 38748 |
| 1773955740 | 133.54 | -1.88 | -1.39 | 134.27 | 134.27 | 132.701 | 1907 |
| 1773869340 | 135.41999 | -2.46 | -1.78 | 136.71 | 136.93 | 135.24 | 2468 |
| 1773782700 | 137.88 | -1.38 | -0.99 | 140.16999 | 140.16999 | 137.88 | 2309 |
| 1773696120 | 139.257 | 3.04 | 2.23 | 137.3 | 139.44 | 137.3 | 1941 |
| 1773437340 | 136.22 | -0.56 | -0.41 | 137.419 | 137.419 | 136.15 | 6164 |
| 1773350400 | 136.78 | -1.32 | -0.96 | 137.38999 | 137.81 | 136.78 | 132775 |
| 1773264540 | 138.1025 | -2.32 | -1.65 | 135.25 | 139.1 | 135.25 | 73416 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
