Hot Features
プレミアム
Intact Financial Corp (PK) (IFCZF)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 1.00317588345 | 198.37 | 200.36 | 195.14 | 22397 | 197.54423821 | CS |
| 4 | 15.77 | 8.54325803131 | 184.59 | 207.0699 | 184.59 | 26575 | 197.84591015 | CS |
| 12 | 10.0618 | 5.28738579766 | 190.2982 | 207.0699 | 164.25 | 15664 | 190.16568121 | CS |
| 26 | 15.4599 | 8.36121776029 | 184.9001 | 207.0699 | 164.25 | 12463 | 190.46884353 | CS |
| 52 | 32.46 | 19.3329362716 | 167.9 | 207.0699 | 158.72 | 11156 | 184.87489747 | CS |
| 156 | 55.5 | 38.3128537899 | 144.86 | 207.0699 | 132.66 | 6498 | 169.19933405 | CS |
| 260 | 99.8319 | 99.3074573179 | 100.5281 | 207.0699 | 74.22982 | 4838 | 157.76346833 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741126800 | 200.06 | 2.56 | 1.30 | 197.06 | 200.312 | 196.398 | 322 |
| 1741040760 | 197.5 | 1.64 | 0.84 | 200.28 | 200.28 | 197.36 | 667 |
| 1740781260 | 195.86 | -0.34 | -0.17 | 195.14 | 195.86 | 195.14 | 37412 |
| 1740695340 | 196.198 | -2.19 | -1.10 | 196.198 | 196.198 | 196.198 | 2 |
| 1740608400 | 198.39 | 0.72 | 0.36 | 198.37 | 198.39 | 198.37 | 73582 |
| 1740522480 | 197.67 | 1.01 | 0.51 | 197.35 | 197.67 | 197.35 | 29756 |
| 1740435600 | 196.66 | 0.33 | 0.17 | 195.72 | 196.66 | 195.72 | 3751 |
| 1740176400 | 196.328 | -0.1 | -0.05 | 197.1 | 197.14 | 196.328 | 26127 |
| 1740090480 | 196.43 | 0.6 | 0.30 | 196.5105 | 196.515 | 196.43 | 30467 |
| 1740003960 | 195.8345 | -8.5 | -4.16 | 195.8345 | 195.8345 | 195.8345 | 20677 |
| 1739917740 | 204.33 | 0.45 | 0.22 | 207.0699 | 207.0699 | 204.33 | 43393 |
| 1739572020 | 203.88 | 1.64 | 0.81 | 203.7755 | 203.88 | 203.74 | 30245 |
| 1739485320 | 202.24 | -0.06 | -0.03 | 202.8 | 203.101 | 202.11 | 34553 |
| 1739398920 | 202.3 | 9.83 | 5.11 | 199.25 | 202.3 | 199.25 | 22953 |
| 1739312940 | 192.47 | -0.21 | -0.11 | 191.47 | 192.47 | 191.47 | 23836 |
| 1739226000 | 192.6835 | -2.7 | -1.38 | 192.69 | 192.69 | 191.54 | 17022 |
| 1738967160 | 195.38 | 2.66 | 1.38 | 194.115 | 195.66 | 194.115 | 87202 |
| 1738880400 | 192.72 | 4.25 | 2.25 | 190.7 | 192.72 | 190.7 | 22656 |
| 1738794000 | 188.471 | 5.75 | 3.15 | 184.59 | 188.471 | 184.59 | 309 |
| 1738708080 | 182.72 | 1.9 | 1.05 | 181.3865 | 183.09 | 181.3865 | 13 |
| 1738621740 | 180.82 | 2.81 | 1.58 | 178.47 | 181 | 175.76 | 5852 |
| 1738362000 | 178.01 | -1.71 | -0.95 | 177.79 | 178.295 | 177.79 | 21701 |
| 1738276080 | 179.715 | 2.79 | 1.57 | 179.161 | 179.715 | 179.161 | 75 |
| 1738189740 | 176.93 | 0.44 | 0.25 | 176.552 | 176.93 | 176.13 | 148 |
| 1738103280 | 176.485 | -1.56 | -0.87 | 176.54 | 176.54 | 176.485 | 99 |
| 1738016820 | 178.04 | -2.6 | -1.44 | 178.67 | 178.67 | 178.04 | 7 |
| 1737757440 | 180.635 | 0.05 | 0.03 | 180.2655 | 180.635 | 180.2655 | 16645 |
| 1737671220 | 180.581 | 0.76 | 0.42 | 178.76 | 180.581 | 178.76 | 874 |
| 1737584640 | 179.82 | 2.26 | 1.27 | 178.5995 | 180.159 | 178.5995 | 593 |
| 1737498540 | 177.565 | 1.38 | 0.78 | 177.31 | 177.565 | 177.1915 | 62 |
| 1737152880 | 176.19 | -1.09 | -0.61 | 178.4465 | 178.49 | 176.14 | 25775 |
| 1737066420 | 177.28 | 0.57 | 0.33 | 175.7235 | 177.28 | 175.6755 | 12559 |
| 1736979720 | 176.705 | 2.19 | 1.25 | 177.38 | 177.38 | 176.69 | 12287 |
| 1736893380 | 174.52 | -0.76 | -0.43 | 175.06 | 175.06 | 174.52 | 39326 |
| 1736806800 | 175.28 | -0.67 | -0.38 | 175.53 | 176.33 | 175.185 | 18941 |
| 1736547720 | 175.9465 | -5.53 | -3.05 | 176.5 | 177.045 | 175.785 | 19112 |
| 1736375340 | 181.475 | 1.79 | 0.99 | 183.1999 | 183.1999 | 181.475 | 9137 |
| 1736288940 | 179.69 | -0.35 | -0.19 | 181.31 | 182.0715 | 179.69 | 3676 |
| 1736202360 | 180.035 | -3.77 | -2.05 | 184 | 184 | 180.035 | 6080 |
| 1735942980 | 183.8 | 2.29 | 1.26 | 183.3295 | 183.8 | 182.98 | 7989 |
| 1735856700 | 181.51 | -0.67 | -0.37 | 181.5 | 181.51 | 181.5 | 17398 |
| 1735683960 | 182.18 | 0.79 | 0.43 | 180.9305 | 182.18 | 180.9305 | 2820 |
| 1735597740 | 181.392 | -0.69 | -0.38 | 179.8315 | 181.437 | 179.8315 | 5889 |
| 1735338000 | 182.08 | 17.83 | 10.86 | 182.66 | 182.68 | 182.08 | 5774 |
| 1735252020 | 164.25 | -17.88 | -9.81 | 164.25 | 164.25 | 164.25 | 14 |
| 1735078800 | 182.125 | 0 | 0.00 | 182.125 | 182.125 | 182.125 | 0 |
| 1734992400 | 182.125 | -0.38 | -0.21 | 181.411 | 182.227 | 181.24 | 29140 |
| 1734733200 | 182.5 | 2.06 | 1.14 | 182.208 | 182.5 | 182.208 | 1716 |
| 1734646800 | 180.44 | 1.34 | 0.75 | 181.595 | 181.659 | 180.44 | 22629 |
| 1734560940 | 179.0965 | -2.47 | -1.36 | 180.41 | 181.4905 | 179.039 | 49529 |
| 1734474360 | 181.565 | -2.25 | -1.22 | 183.175 | 183.175 | 181.565 | 246 |
| 1734388140 | 183.816 | -1.13 | -0.61 | 184.9895 | 184.9895 | 183.66 | 29 |
| 1734128940 | 184.95 | -0.68 | -0.37 | 185.871 | 185.871 | 184.95 | 13 |
| 1734042480 | 185.6314 | -4.88 | -2.56 | 186 | 186 | 185.6314 | 1264 |
| 1733955900 | 190.51 | -0.95 | -0.50 | 190.2982 | 190.51 | 190.2982 | 3525 |
| 1733869200 | 191.46 | -1.29 | -0.67 | 191.46 | 191.46 | 191.46 | 104 |
| 1733754600 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733495400 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733409000 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
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
