Hot Features
プレミアム
Canfor Corporation New (PK) (CFPZF)
USOTC
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 | -0.265 | -2.66599597586 | 9.94 | 10.1478 | 9.6705 | 38608 | 9.92621908 | CS |
| 4 | 0.305 | 3.25506937033 | 9.37 | 10.1478 | 8.57 | 24747 | 9.44124031 | CS |
| 12 | -0.125 | -1.27551020408 | 9.8 | 10.1478 | 8.57 | 25504 | 9.36661989 | CS |
| 26 | 1.018 | 11.7592699549 | 8.657 | 11.83 | 7.83 | 23365 | 9.38642434 | CS |
| 52 | -0.375 | -3.73134328358 | 10.05 | 11.83 | 7.83 | 18307 | 9.35605233 | CS |
| 156 | -5.203 | -34.9710982659 | 14.878 | 18.07 | 7.83 | 18160 | 10.54302882 | CS |
| 260 | -13.375 | -58.0260303688 | 23.05 | 27.05 | 7.83 | 13924 | 12.60962948 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 9.675 | -0.23 | -2.27 | 9.7635 | 9.7635 | 9.6705 | 51103 |
| 1780608540 | 9.9 | -0.07 | -0.70 | 10.01 | 10.01 | 9.9 | 39875 |
| 1780522140 | 9.97 | 0.11 | 1.15 | 9.8675 | 10.1478 | 9.866 | 9784 |
| 1780435740 | 9.857 | 0.02 | 0.24 | 10 | 10.05 | 9.857 | 15957 |
| 1780349340 | 9.833 | -0.22 | -2.16 | 9.96 | 10.1223 | 9.83 | 64750 |
| 1780090080 | 10.05 | 0.2 | 2.03 | 9.94 | 10.06 | 9.9385 | 62672 |
| 1780003320 | 9.85 | 0.14 | 1.41 | 9.63 | 9.85 | 9.63 | 12848 |
| 1779917340 | 9.7129999 | 0.51 | 5.58 | 9.19 | 9.7129999 | 9.19 | 34252 |
| 1779830940 | 9.2 | 0 | 0.00 | 9.042 | 9.2 | 9.042 | 20285 |
| 1779484920 | 9.2 | 0.1 | 1.10 | 9.087 | 9.2 | 9.087 | 8478 |
| 1779398880 | 9.1 | 0.25 | 2.87 | 8.775 | 9.1 | 8.775 | 28481 |
| 1779312300 | 8.8459 | 0.15 | 1.77 | 8.6649999 | 8.8459 | 8.6649999 | 23797 |
| 1779225660 | 8.692 | -0.06 | -0.64 | 8.68 | 8.754 | 8.68 | 14557 |
| 1779139740 | 8.7481 | -0.06 | -0.66 | 8.7481 | 8.7481 | 8.7481 | 209 |
| 1778880000 | 8.8059999 | -0.05 | -0.54 | 8.57 | 8.855 | 8.57 | 19034 |
| 1778793900 | 8.8539999 | -0.21 | -2.36 | 8.86 | 9.147 | 8.85 | 27418 |
| 1778707380 | 9.068 | 0.12 | 1.34 | 9.13 | 9.13 | 8.99 | 19502 |
| 1778621340 | 8.948 | 0.08 | 0.88 | 9.02 | 9.02 | 8.868 | 9949 |
| 1778534940 | 8.8699999 | -0.45 | -4.83 | 9.31 | 9.31 | 8.8699999 | 41892 |
| 1778275200 | 9.32 | 0.1 | 1.11 | 9.3699999 | 9.3699999 | 9.23 | 16448 |
| 1778188800 | 9.218 | 0.28 | 3.11 | 9.08 | 9.218 | 8.928 | 27617 |
| 1778102520 | 8.94 | 0.3 | 3.50 | 8.672 | 8.94 | 8.672 | 25086 |
| 1778016000 | 8.638 | 0.02 | 0.18 | 8.64 | 8.768 | 8.61 | 49619 |
| 1777930140 | 8.6222999 | -0.32 | -3.54 | 8.86 | 8.86 | 8.6123 | 28237 |
| 1777671000 | 8.939 | 0.01 | 0.10 | 8.98 | 8.98 | 8.88 | 11076 |
| 1777584540 | 8.93 | 0.07 | 0.79 | 8.86 | 9.07 | 8.8 | 59079 |
| 1777498140 | 8.86 | -0.17 | -1.88 | 9.02 | 9.02 | 8.85 | 9920 |
| 1777411800 | 9.03 | -0.21 | -2.27 | 9.16 | 9.17 | 9.022 | 8372 |
| 1777325400 | 9.24 | 0.02 | 0.21 | 9.25 | 9.3863 | 9.2165 | 7027 |
| 1777065780 | 9.2208 | 0.09 | 0.99 | 9.15 | 9.23 | 9.14 | 6070 |
| 1776979740 | 9.13 | -0.16 | -1.72 | 9 | 9.2678 | 8.99 | 23342 |
| 1776893280 | 9.2899999 | -0.18 | -1.89 | 9.47 | 9.47 | 9.26 | 63848 |
| 1776806940 | 9.469 | -0.17 | -1.77 | 9.6 | 9.6975 | 9.396 | 7657 |
| 1776720540 | 9.64 | 0.17 | 1.83 | 9.465 | 9.672 | 9.465 | 14464 |
| 1776460800 | 9.4665 | 0.43 | 4.80 | 9.15 | 9.5399999 | 9.15 | 74282 |
| 1776374940 | 9.0333 | -0.54 | -5.65 | 9.35 | 9.35 | 9.01 | 20012 |
| 1776288360 | 9.574 | -0.15 | -1.50 | 9.5645 | 9.663 | 9.553 | 14403 |
| 1776202140 | 9.72 | -0.12 | -1.22 | 9.76 | 9.76 | 9.682 | 7104 |
| 1776115740 | 9.84 | 0.28 | 2.93 | 9.5 | 9.84 | 9.27 | 15909 |
| 1775856000 | 9.56 | -0.09 | -0.93 | 9.72 | 9.72 | 9.5323 | 1497 |
| 1775770140 | 9.65 | -0.26 | -2.60 | 9.71 | 9.71 | 9.61 | 11302 |
| 1775683200 | 9.908 | 0 | 0.00 | 9.908 | 9.908 | 9.908 | 0 |
| 1775596800 | 9.908 | 0.02 | 0.18 | 9.92 | 9.92 | 9.895 | 14819 |
| 1775510940 | 9.89 | 0.05 | 0.51 | 9.88 | 9.9375 | 9.86 | 14349 |
| 1775164920 | 9.84 | -0.08 | -0.83 | 9.92 | 9.92 | 9.715 | 17414 |
| 1775078400 | 9.9222 | 0.02 | 0.22 | 9.95 | 9.95 | 9.9222 | 42327 |
| 1774992540 | 9.9 | 0.15 | 1.50 | 10 | 10.0155 | 9.88 | 705 |
| 1774906080 | 9.754 | 0.06 | 0.59 | 9.6625 | 9.835 | 9.6625 | 12252 |
| 1774646940 | 9.6965 | 0.16 | 1.66 | 9.42 | 9.6965 | 9.42 | 12625 |
| 1774560480 | 9.538 | -0.11 | -1.16 | 9.5463 | 9.5463 | 9.538 | 18772 |
| 1774473900 | 9.65 | 0.32 | 3.41 | 9.585 | 9.65 | 9.585 | 52074 |
| 1774387560 | 9.332 | 0.12 | 1.29 | 9.18 | 9.38 | 9.18 | 43365 |
| 1774300800 | 9.2135 | 0.17 | 1.88 | 9.241 | 9.293 | 9.2135 | 35600 |
| 1774041960 | 9.0437999 | -0.06 | -0.62 | 9.092 | 9.1161999 | 9.0437999 | 62115 |
| 1773955740 | 9.1 | -0.33 | -3.50 | 9.183 | 9.183 | 9.1 | 61267 |
| 1773869340 | 9.43 | -0.38 | -3.91 | 9.5536999 | 9.5536999 | 9.43 | 34095 |
| 1773782700 | 9.8138 | 0.06 | 0.65 | 9.97 | 9.98 | 9.8138 | 33686 |
| 1773696120 | 9.75 | -0.05 | -0.51 | 9.832 | 9.832 | 9.75 | 25220 |
| 1773437340 | 9.8 | -0.04 | -0.41 | 9.8 | 9.8 | 9.8 | 16942 |
| 1773350400 | 9.84 | -0.29 | -2.81 | 10.063 | 10.063 | 9.84 | 10488 |
| 1773264540 | 10.125 | 0.09 | 0.85 | 10.186 | 10.186 | 10.068 | 5509 |
| 1773178080 | 10.04 | -0.08 | -0.83 | 9.973 | 10.22 | 9.973 | 13636 |
| 1773091740 | 10.1238 | 0.51 | 5.35 | 9.68 | 10.1278 | 9.68 | 4783 |
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。
