
B2Gold Corp (BTG)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24 | 9.26640926641 | 2.59 | 2.94 | 2.56 | 44216659 | 2.75269853 | CS |
4 | 0.46 | 19.4092827004 | 2.37 | 2.94 | 2.27 | 32112491 | 2.56591236 | CS |
12 | -0.02 | -0.701754385965 | 2.85 | 2.94 | 2.27 | 22057601 | 2.5521844 | CS |
26 | -0.06 | -2.07612456747 | 2.89 | 3.5 | 2.27 | 18222948 | 2.81197807 | CS |
52 | 0.35 | 14.1129032258 | 2.48 | 3.5 | 2.27 | 15098012 | 2.77403388 | CS |
156 | -1.49 | -34.4907407407 | 4.32 | 5.07 | 2.27 | 11552585 | 3.23005007 | CS |
260 | -2.08 | -42.3625254582 | 4.91 | 7.6 | 2.15 | 10159100 | 3.73629441 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 2.85 | 0.03 | 1.06 | 2.82 | 2.85 | 2.71 | 49524263 |
1740180600 | 2.82 | 0.01 | 0.36 | 2.83 | 2.94 | 2.8 | 51097920 |
1740094200 | 2.81 | 0.15 | 5.64 | 2.59 | 2.88 | 2.58 | 60560816 |
1740007800 | 2.66 | 0.03 | 1.14 | 2.64 | 2.69 | 2.61 | 36390841 |
1739921400 | 2.63 | 0.09 | 3.54 | 2.59 | 2.63 | 2.56 | 28817060 |
1739575800 | 2.54 | -0.05 | -1.93 | 2.59 | 2.6177 | 2.52 | 24946604 |
1739489400 | 2.59 | 0.03 | 1.17 | 2.57 | 2.6 | 2.5299999 | 34348144 |
1739403000 | 2.56 | 0.03 | 1.19 | 2.5099999 | 2.59 | 2.5 | 27596435 |
1739316600 | 2.5299999 | -0.06 | -2.32 | 2.58 | 2.5995 | 2.52 | 42923346 |
1739230200 | 2.59 | 0.06 | 2.37 | 2.58 | 2.62 | 2.55 | 30176304 |
1738971000 | 2.5299999 | 0.04 | 1.61 | 2.52 | 2.55 | 2.48 | 32994609 |
1738884600 | 2.49 | -0.06 | -2.35 | 2.56 | 2.56 | 2.47 | 37412161 |
1738798200 | 2.55 | 0.07 | 2.82 | 2.5 | 2.57 | 2.49 | 34708573 |
1738711800 | 2.48 | 0.08 | 3.33 | 2.42 | 2.5 | 2.4 | 25848407 |
1738625400 | 2.4 | -0.02 | -0.83 | 2.42 | 2.46 | 2.38 | 28235271 |
1738366200 | 2.42 | -0.02 | -0.82 | 2.42 | 2.4786 | 2.39 | 25804683 |
1738279800 | 2.44 | 0.08 | 3.39 | 2.4 | 2.47 | 2.39 | 26866051 |
1738193400 | 2.36 | -0.01 | -0.42 | 2.38 | 2.4190999 | 2.32 | 22174791 |
1738107000 | 2.37 | 0.07 | 3.04 | 2.31 | 2.4 | 2.31 | 19861772 |
1738020600 | 2.3 | -0.1 | -4.17 | 2.37 | 2.37 | 2.27 | 19373550 |
1737761400 | 2.4 | -0.01 | -0.41 | 2.35 | 2.41 | 2.32 | 75991236 |
1737675000 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
1737588600 | 2.41 | -0.01 | -0.41 | 2.42 | 2.47 | 2.39 | 12954960 |
1737502200 | 2.42 | 0.03 | 1.26 | 2.42 | 2.48 | 2.41 | 10952924 |
1737156600 | 2.39 | 0.01 | 0.42 | 2.37 | 2.43 | 2.32 | 15944147 |
1737070200 | 2.38 | -0.06 | -2.46 | 2.47 | 2.47 | 2.37 | 19126135 |
1736983800 | 2.44 | -0.07 | -2.79 | 2.52 | 2.5299999 | 2.43 | 23475085 |
1736897400 | 2.5099999 | 0.02 | 0.80 | 2.4 | 2.5099999 | 2.335 | 33025888 |
1736811000 | 2.49 | -0.1 | -3.86 | 2.55 | 2.56 | 2.49 | 16572455 |
1736551800 | 2.59 | -0.02 | -0.77 | 2.64 | 2.68 | 2.57 | 15596179 |
1736379000 | 2.61 | 0.04 | 1.56 | 2.58 | 2.62 | 2.56 | 14133032 |
1736292600 | 2.57 | 0.05 | 1.98 | 2.55 | 2.65 | 2.54 | 11449387 |
1736206200 | 2.52 | -0.05 | -1.95 | 2.58 | 2.6 | 2.52 | 11732312 |
1735947000 | 2.57 | -0.02 | -0.77 | 2.58 | 2.6 | 2.57 | 8763773 |
1735860600 | 2.59 | 0.15 | 6.15 | 2.5 | 2.59 | 2.49 | 11730757 |
1735687800 | 2.44 | 0.02 | 0.83 | 2.4 | 2.45 | 2.4 | 7688633 |
1735601400 | 2.42 | -0.05 | -2.02 | 2.45 | 2.46 | 2.4 | 12574845 |
1735342200 | 2.47 | -0.03 | -1.20 | 2.45 | 2.48 | 2.44 | 8934025 |
1735255800 | 2.5 | 0.01 | 0.40 | 2.48 | 2.52 | 2.47 | 5732147 |
1735077840 | 2.49 | 0 | 0.00 | 2.5 | 2.5099999 | 2.47 | 7455226 |
1734996600 | 2.49 | 0.01 | 0.40 | 2.48 | 2.52 | 2.46 | 13148276 |
1734737400 | 2.48 | 0.04 | 1.64 | 2.45 | 2.55 | 2.45 | 25162244 |
1734651000 | 2.44 | -0.05 | -2.01 | 2.5 | 2.5099999 | 2.43 | 16914226 |
1734564600 | 2.49 | -0.08 | -3.11 | 2.5299999 | 2.6 | 2.48 | 19409246 |
1734478200 | 2.57 | -0.02 | -0.77 | 2.5299999 | 2.58 | 2.5099999 | 19594960 |
1734391800 | 2.59 | -0.03 | -1.15 | 2.63 | 2.64 | 2.56 | 16829384 |
1734132600 | 2.62 | -0.08 | -2.96 | 2.68 | 2.685 | 2.61 | 10538690 |
1734046200 | 2.7 | -0.12 | -4.26 | 2.75 | 2.77 | 2.69 | 12255772 |
1733959800 | 2.82 | 0.1 | 3.68 | 2.75 | 2.83 | 2.73 | 13565802 |
1733873400 | 2.72 | 0.04 | 1.49 | 2.71 | 2.75 | 2.7 | 20183027 |
1733787000 | 2.68 | 0.07 | 2.68 | 2.64 | 2.77 | 2.64 | 16191689 |
1733527800 | 2.61 | -0.09 | -3.33 | 2.7 | 2.7 | 2.6 | 15301611 |
1733441400 | 2.7 | -0.08 | -2.88 | 2.7799999 | 2.8 | 2.68 | 17906662 |
1733355000 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.84 | 2.7799999 | 10647979 |
1733268600 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.85 | 2.75 | 16365566 |
1733182200 | 2.7599999 | -0.12 | -4.17 | 2.85 | 2.85 | 2.73 | 13124846 |
1732917840 | 2.88 | -0.01 | -0.35 | 2.9 | 2.94 | 2.87 | 6162698 |
1732750200 | 2.89 | 0.06 | 2.12 | 2.85 | 2.9 | 2.83 | 11474568 |
1732663800 | 2.83 | -0.02 | -0.70 | 2.84 | 2.85 | 2.81 | 7933792 |
1732577400 | 2.85 | -0.07 | -2.40 | 2.85 | 2.86 | 2.8 | 15161591 |
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