Hot Features
プレミアム
National Bank of Canada (PK) (NTIOF)
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 | -0.365 | -0.396351395374 | 92.09 | 92.09 | 85.88 | 15399 | 91.09944563 | CS |
| 4 | -2.495 | -2.64805773721 | 94.22 | 95.51 | 85.88 | 110132 | 93.50140864 | CS |
| 12 | -2.545 | -2.69969237297 | 94.27 | 100.0801 | 85.88 | 83568 | 95.61213452 | CS |
| 26 | 11.125 | 13.8027295285 | 80.6 | 100.0801 | 80 | 77085 | 92.38441551 | CS |
| 52 | 16.95 | 22.668004012 | 74.775 | 100.0801 | 73.165 | 66188 | 86.96878095 | CS |
| 156 | 14.955 | 19.4802657288 | 76.77 | 100.0801 | 59.4201 | 32469 | 81.22727343 | CS |
| 260 | 36.675 | 66.621253406 | 55.05 | 100.0801 | 26.7717 | 22173 | 78.48058544 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 91.725 | 1.41 | 1.56 | 91.196 | 91.94 | 91.196 | 44031 |
| 1735856700 | 90.312 | -0.8 | -0.88 | 85.88 | 90.58 | 85.88 | 14807 |
| 1735683960 | 91.11 | -0.22 | -0.24 | 91 | 91.12 | 90.9575 | 1935 |
| 1735597740 | 91.33 | -0.38 | -0.41 | 90.668 | 91.33 | 90.668 | 41435 |
| 1735338000 | 91.71 | -0.65 | -0.70 | 92.09 | 92.09 | 91.23 | 3417 |
| 1735252020 | 92.36 | 0.06 | 0.07 | 92.8 | 94.5 | 92.36 | 804 |
| 1735078200 | 92.3 | 0.04 | 0.04 | 92.3 | 92.3 | 92.3 | 532 |
| 1734992400 | 92.26 | 0.42 | 0.46 | 92.0101 | 92.26 | 92.0101 | 766285 |
| 1734733200 | 91.84 | 0.35 | 0.38 | 90.95 | 92.53 | 90.95 | 4013 |
| 1734646800 | 91.49 | -0.66 | -0.72 | 92.04 | 92.04 | 91.49 | 23999 |
| 1734560940 | 92.15 | -0.58 | -0.63 | 92.664 | 93.03 | 92.15 | 50431 |
| 1734474360 | 92.73 | -1 | -1.07 | 93.09 | 93.09 | 92.68 | 1939 |
| 1734388140 | 93.73 | -0.53 | -0.56 | 93.81 | 93.81 | 93.62 | 96548 |
| 1734128940 | 94.26 | -0.13 | -0.14 | 94.26 | 94.26 | 94.26 | 96163 |
| 1734042480 | 94.39 | -0.44 | -0.46 | 94.04 | 94.39 | 94.04 | 59050 |
| 1733955900 | 94.828 | -0.03 | -0.03 | 95 | 95.12 | 94.63 | 521126 |
| 1733869200 | 94.8599 | -0.18 | -0.19 | 95.28 | 95.28 | 94.8599 | 80052 |
| 1733782800 | 95.04 | 0.76 | 0.81 | 95.51 | 95.51 | 95.04 | 140625 |
| 1733523600 | 94.277 | -2.06 | -2.14 | 94.22 | 94.277 | 93.29 | 79215 |
| 1733437500 | 96.34 | -0.02 | -0.02 | 96.6475 | 97.35 | 96.17 | 66891 |
| 1733350980 | 96.357 | -3.71 | -3.71 | 97.02 | 97.02 | 96.2299 | 85653 |
| 1733264700 | 100.07 | 0.49 | 0.49 | 100 | 100.0801 | 99.79 | 165143 |
| 1733178180 | 99.58 | 0.54 | 0.55 | 99.42 | 99.58 | 98.9 | 71066 |
| 1732918200 | 99.04 | 0.55 | 0.56 | 98.854 | 99.04 | 98.85 | 70677 |
| 1732746540 | 98.49 | 0.92 | 0.94 | 98.25 | 98.63 | 98.25 | 62287 |
| 1732660140 | 97.57 | -0.74 | -0.75 | 96.95 | 97.74 | 96.95 | 882394 |
| 1732573560 | 98.31 | -0.25 | -0.25 | 98.909 | 98.909 | 98.17 | 278626 |
| 1732314000 | 98.56 | 0.23 | 0.23 | 98.54 | 98.76 | 98.34 | 19120 |
| 1732227900 | 98.33 | 0.73 | 0.75 | 97.395 | 98.4 | 97.395 | 63093 |
| 1732141740 | 97.5999 | 0.83 | 0.86 | 97.2099 | 97.7999 | 97.2099 | 40068 |
| 1732054800 | 96.765 | 0.48 | 0.50 | 95.8509 | 96.84 | 95.8509 | 38437 |
| 1731968640 | 96.28 | 1.46 | 1.54 | 94.81 | 96.28 | 94.81 | 49072 |
| 1731709260 | 94.82 | 0.2 | 0.21 | 94.72 | 94.82 | 94.33 | 14436 |
| 1731622800 | 94.62 | -0.07 | -0.07 | 94.49 | 94.85 | 94.14 | 21771 |
| 1731536760 | 94.69 | -0.35 | -0.37 | 94.69 | 94.69 | 94.69 | 36825 |
| 1731450480 | 95.04 | -1.12 | -1.16 | 95.37 | 95.4 | 94.9 | 48433 |
| 1731363600 | 96.16 | 0.05 | 0.05 | 96.14 | 96.1775 | 95.94 | 15496 |
| 1731104400 | 96.11 | 0.2 | 0.21 | 95.74 | 96.11 | 95.74 | 11283 |
| 1731018540 | 95.91 | 0.33 | 0.35 | 95.98 | 95.98 | 95.73 | 32262 |
| 1730931600 | 95.58 | -0.38 | -0.40 | 95.3 | 95.6 | 95.09 | 49684 |
| 1730845680 | 95.96 | 1.13 | 1.19 | 90 | 95.96 | 90 | 18564 |
| 1730759160 | 94.83 | 0.15 | 0.16 | 95.365 | 95.365 | 94.81 | 2579 |
| 1730496420 | 94.68 | -0.82 | -0.86 | 95.27 | 95.27 | 94.68 | 72582 |
| 1730409780 | 95.5 | -1.01 | -1.05 | 96.17 | 96.17 | 95.43 | 19890 |
| 1730323500 | 96.51 | 0.6 | 0.63 | 95.12 | 96.51 | 95.12 | 99519 |
| 1730237280 | 95.91 | 0.16 | 0.17 | 95.62 | 95.97 | 95.45 | 7078 |
| 1730150880 | 95.75 | 1.12 | 1.18 | 95 | 95.79 | 95 | 13094 |
| 1729891500 | 94.63 | 0.01 | 0.01 | 94.8099 | 94.8099 | 94.63 | 27094 |
| 1729805160 | 94.62 | -0.16 | -0.17 | 94.93 | 94.93 | 94.341112 | 15429 |
| 1729718940 | 94.78 | -0.15 | -0.16 | 94.78 | 94.78 | 94.78 | 30742 |
| 1729632300 | 94.93 | 0.3 | 0.32 | 94.066047 | 94.93 | 94.066047 | 20686 |
| 1729545600 | 94.63 | -0.51 | -0.54 | 94.63 | 94.63 | 94.63 | 24425 |
| 1729286400 | 95.14 | -0.37 | -0.39 | 94.895 | 95.14 | 94.895 | 24682 |
| 1729200000 | 95.51 | -0.48 | -0.50 | 95.86 | 95.92 | 95.25 | 75777 |
| 1729113960 | 95.99 | 0.96 | 1.01 | 96.01 | 96.01 | 94.89 | 29803 |
| 1729027680 | 95.03 | 0.25 | 0.26 | 94.8 | 95.03 | 94.63 | 15467 |
| 1728941100 | 94.78 | 0 | 0.00 | 94.78 | 94.78 | 94.78 | 0 |
| 1728681900 | 94.78 | 1.1 | 1.17 | 94.27 | 94.79 | 94.27 | 77283 |
| 1728595560 | 93.68 | -0.33 | -0.35 | 93.26 | 93.87 | 92.95 | 29937 |
| 1728508800 | 94.01 | 0.18 | 0.19 | 94.15 | 94.33 | 93.97 | 21616 |
| 1728422580 | 93.83 | 0.03 | 0.03 | 94.14 | 94.3 | 93.83 | 934 |
| 1728336000 | 93.8 | -0.71 | -0.75 | 94.16 | 94.238335 | 93.33 | 20217 |
| 1728077220 | 94.51 | -0.03 | -0.03 | 94.08 | 94.51 | 94.08 | 31077 |
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
