Hot Features
プレミアム
B2Gold Corp (BTG)
AMEX
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 | -0.14 | -5.32319391635 | 2.63 | 2.63 | 2.43 | 19451883 | 2.51147377 | CS |
| 4 | -0.36 | -12.6315789474 | 2.85 | 2.94 | 2.43 | 14791556 | 2.66749234 | CS |
| 12 | -0.7 | -21.9435736677 | 3.19 | 3.5 | 2.43 | 13940919 | 2.96493935 | CS |
| 26 | -0.17 | -6.39097744361 | 2.66 | 3.5 | 2.35 | 13670318 | 2.96243494 | CS |
| 52 | -0.8 | -24.3161094225 | 3.29 | 3.5 | 2.34 | 12522621 | 2.8517837 | CS |
| 156 | -1.31 | -34.4736842105 | 3.8 | 5.07 | 2.34 | 10741302 | 3.33630436 | CS |
| 260 | -1.07 | -30.0561797753 | 3.56 | 7.6 | 2.15 | 9568669 | 3.8386545 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 2.48 | 0.04 | 1.64 | 2.45 | 2.55 | 2.45 | 25111150 |
| 1734651000 | 2.44 | -0.05 | -2.01 | 2.5 | 2.5099999 | 2.43 | 16991797 |
| 1734564600 | 2.49 | -0.08 | -3.11 | 2.5299999 | 2.6 | 2.48 | 19398856 |
| 1734478200 | 2.57 | -0.02 | -0.77 | 2.5299999 | 2.58 | 2.5099999 | 19326663 |
| 1734391800 | 2.59 | -0.03 | -1.15 | 2.63 | 2.63 | 2.56 | 16430951 |
| 1734132600 | 2.62 | -0.08 | -2.96 | 2.68 | 2.685 | 2.61 | 10364337 |
| 1734046200 | 2.7 | -0.12 | -4.26 | 2.75 | 2.77 | 2.69 | 12143621 |
| 1733959800 | 2.82 | 0.1 | 3.68 | 2.75 | 2.83 | 2.73 | 13558778 |
| 1733873400 | 2.72 | 0.04 | 1.49 | 2.71 | 2.75 | 2.7 | 20042493 |
| 1733787000 | 2.68 | 0.07 | 2.68 | 2.64 | 2.77 | 2.64 | 15507787 |
| 1733527800 | 2.61 | -0.09 | -3.33 | 2.7 | 2.7 | 2.6 | 15195607 |
| 1733441400 | 2.7 | -0.08 | -2.88 | 2.7799999 | 2.8 | 2.68 | 17840165 |
| 1733355000 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.84 | 2.7799999 | 10532774 |
| 1733268600 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.85 | 2.7599999 | 15725231 |
| 1733182200 | 2.7599999 | -0.12 | -4.17 | 2.85 | 2.85 | 2.73 | 12735987 |
| 1732917840 | 2.88 | -0.01 | -0.35 | 2.9 | 2.94 | 2.87 | 5991680 |
| 1732750200 | 2.89 | 0.06 | 2.12 | 2.85 | 2.9 | 2.845 | 11429889 |
| 1732663800 | 2.83 | -0.02 | -0.70 | 2.84 | 2.85 | 2.81 | 7861973 |
| 1732577400 | 2.85 | -0.07 | -2.40 | 2.85 | 2.86 | 2.81 | 14849824 |
| 1732318200 | 2.92 | 0.06 | 2.10 | 2.87 | 2.93 | 2.85 | 17261635 |
| 1732231800 | 2.86 | 0.04 | 1.42 | 2.85 | 2.86 | 2.8 | 11303133 |
| 1732145400 | 2.82 | 0.02 | 0.71 | 2.82 | 2.86 | 2.7799999 | 15815242 |
| 1732059000 | 2.8 | -0.01 | -0.36 | 2.83 | 2.83 | 2.7799999 | 17690006 |
| 1731972600 | 2.81 | 0.13 | 4.85 | 2.75 | 2.82 | 2.75 | 12572080 |
| 1731713400 | 2.68 | -0.02 | -0.74 | 2.73 | 2.75 | 2.67 | 10253245 |
| 1731627000 | 2.7 | 0.02 | 0.75 | 2.66 | 2.7599999 | 2.66 | 14675485 |
| 1731540600 | 2.68 | -0.06 | -2.19 | 2.77 | 2.795 | 2.68 | 13404997 |
| 1731454200 | 2.74 | -0.07 | -2.49 | 2.79 | 2.8 | 2.72 | 13629183 |
| 1731367800 | 2.81 | -0.14 | -4.75 | 2.86 | 2.89 | 2.77 | 18581646 |
| 1731108600 | 2.95 | -0.1 | -3.28 | 3.0299999 | 3.045 | 2.91 | 15052167 |
| 1731022200 | 3.05 | -0.13 | -4.09 | 3.07 | 3.12 | 2.94 | 21233784 |
| 1730935800 | 3.18 | -0.1 | -3.05 | 3.1115 | 3.2354 | 3.09 | 15855213 |
| 1730849400 | 3.2799999 | 0 | 0.00 | 3.3 | 3.325 | 3.25 | 7094213 |
| 1730763000 | 3.2799999 | -0.01 | -0.30 | 3.32 | 3.34 | 3.25 | 7586217 |
| 1730500200 | 3.29 | -0.03 | -0.90 | 3.35 | 3.36 | 3.27 | 12743872 |
| 1730413800 | 3.32 | -0.1 | -2.92 | 3.38 | 3.38 | 3.2599999 | 15023017 |
| 1730327400 | 3.42 | -0.01 | -0.29 | 3.43 | 3.44 | 3.35 | 15026919 |
| 1730241000 | 3.43 | 0.09 | 2.69 | 3.36 | 3.43 | 3.33 | 11913946 |
| 1730154600 | 3.34 | -0.02 | -0.60 | 3.33 | 3.36 | 3.31 | 12842948 |
| 1729895400 | 3.36 | -0.07 | -2.04 | 3.37 | 3.41 | 3.33 | 15117136 |
| 1729809000 | 3.43 | 0.02 | 0.59 | 3.43 | 3.44 | 3.36 | 17995795 |
| 1729722600 | 3.41 | -0.06 | -1.73 | 3.43 | 3.45 | 3.37 | 13855754 |
| 1729636200 | 3.47 | 0.06 | 1.76 | 3.43 | 3.49 | 3.43 | 12706573 |
| 1729549800 | 3.41 | -0.05 | -1.45 | 3.49 | 3.5 | 3.38 | 16648347 |
| 1729290600 | 3.46 | 0.13 | 3.90 | 3.36 | 3.48 | 3.3587 | 17929948 |
| 1729204200 | 3.33 | 0.03 | 0.91 | 3.31 | 3.36 | 3.2799999 | 9869716 |
| 1729117800 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.35 | 3.2599999 | 11327989 |
| 1729031400 | 3.25 | 0.04 | 1.25 | 3.2 | 3.25 | 3.16 | 10850429 |
| 1728945000 | 3.21 | 0 | 0.00 | 3.2 | 3.24 | 3.18 | 5144900 |
| 1728685800 | 3.21 | 0.09 | 2.88 | 3.15 | 3.23 | 3.145 | 17870117 |
| 1728599400 | 3.12 | 0.11 | 3.65 | 3.0299999 | 3.12 | 3.0099999 | 14853169 |
| 1728513000 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.97 | 14103653 |
| 1728426600 | 3.02 | -0.08 | -2.58 | 3.05 | 3.07 | 3 | 13488692 |
| 1728340200 | 3.1 | -0.03 | -0.96 | 3.13 | 3.1399 | 3.08 | 9631406 |
| 1728081000 | 3.13 | 0.02 | 0.64 | 3.12 | 3.21 | 3.11 | 10747010 |
| 1727994600 | 3.11 | 0.02 | 0.65 | 3.06 | 3.12 | 3.05 | 13406358 |
| 1727908200 | 3.09 | -0.05 | -1.59 | 3.13 | 3.15 | 3.0717 | 11414433 |
| 1727821800 | 3.14 | 0.06 | 1.95 | 3.14 | 3.18 | 3.1 | 10945449 |
| 1727735400 | 3.08 | -0.12 | -3.75 | 3.19 | 3.19 | 3.08 | 14008843 |
| 1727476200 | 3.2 | -0.13 | -3.90 | 3.32 | 3.325 | 3.2 | 12187820 |
| 1727389800 | 3.33 | 0.08 | 2.46 | 3.27 | 3.33 | 3.21 | 22050145 |
| 1727303400 | 3.25 | -0.06 | -1.81 | 3.29 | 3.32 | 3.24 | 16023686 |
| 1727217000 | 3.31 | 0.07 | 2.16 | 3.2799999 | 3.33 | 3.25 | 13259187 |
| 1727130600 | 3.24 | -0.14 | -4.14 | 3.38 | 3.39 | 3.24 | 16667714 |
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
