Hot Features
プレミアム
Contango Ore Inc (CTGO)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 1.24 | 12.0857699805 | 10.26 | 11.54 | 9.825 | 94128 | 10.49168662 | CS |
| 4 | 1.25 | 12.1951219512 | 10.25 | 11.54 | 9.6501 | 107548 | 10.39524004 | CS |
| 12 | -11.1 | -49.1150442478 | 22.6 | 23.25 | 9.6501 | 110573 | 13.27544202 | CS |
| 26 | -11.25 | -49.4505494505 | 22.75 | 23.95 | 9.6501 | 87356 | 16.60565229 | CS |
| 52 | -2.81 | -19.6366177498 | 14.31 | 25.35 | 9.6501 | 67512 | 17.83088104 | CS |
| 156 | -14.1 | -55.078125 | 25.6 | 33.67 | 9.6501 | 32599 | 18.72833441 | CS |
| 260 | -16.5 | -58.9285714286 | 28 | 33.67 | 9.6501 | 31161 | 18.74085927 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 11.46 | 0.62 | 5.72 | 10.83 | 11.6 | 10.745 | 80224 |
| 1737070200 | 10.84 | -0.01 | -0.09 | 10.85 | 10.89 | 10.4 | 80555 |
| 1736983800 | 10.85 | 0.73 | 7.21 | 10.3 | 11.23 | 10.095 | 156850 |
| 1736897400 | 10.12 | -0.08 | -0.78 | 10.29 | 10.64 | 10.1 | 76433 |
| 1736811000 | 10.2 | 0.12 | 1.19 | 10.03 | 10.28 | 9.825 | 72518 |
| 1736551800 | 10.08 | -0.15 | -1.47 | 10.26 | 10.5 | 10.04 | 84283 |
| 1736379000 | 10.23 | -0.18 | -1.73 | 10.39 | 10.48 | 10.17 | 44722 |
| 1736292600 | 10.41 | -0.09 | -0.86 | 10.6 | 10.75 | 10.25 | 70733 |
| 1736206200 | 10.5 | -0.6 | -5.41 | 11.1 | 11.1 | 10.39 | 90907 |
| 1735947000 | 11.1 | 0.49 | 4.62 | 10.72 | 11.49 | 10.62 | 95979 |
| 1735860600 | 10.61 | 0.59 | 5.89 | 10.17 | 10.9 | 10.17 | 91723 |
| 1735687800 | 10.02 | -0.08 | -0.79 | 10.08 | 10.3068 | 9.8699999 | 138681 |
| 1735601400 | 10.1 | -0.12 | -1.17 | 10.22 | 10.22 | 9.6501 | 163198 |
| 1735342200 | 10.22 | -0.44 | -4.13 | 10.45 | 10.76 | 10.16 | 97659 |
| 1735255800 | 10.66 | 0.29 | 2.80 | 10.32 | 10.88 | 10.27 | 89487 |
| 1735077840 | 10.37 | 0.08 | 0.83 | 10.41 | 10.5999 | 10.14 | 83433 |
| 1734996600 | 10.285 | -0.02 | -0.15 | 10.4 | 10.895 | 10.08 | 193882 |
| 1734737400 | 10.3 | 0.06 | 0.59 | 10.25 | 10.67 | 10.25 | 197268 |
| 1734651000 | 10.24 | 0.04 | 0.39 | 10.31 | 10.8 | 10.1 | 204107 |
| 1734564600 | 10.2 | -1 | -8.93 | 11.2 | 11.38 | 10.1 | 160035 |
| 1734478200 | 11.2 | -0.36 | -3.11 | 11.37 | 11.4736 | 11.1 | 105648 |
| 1734391800 | 11.56 | 0.13 | 1.14 | 11.43 | 12.06 | 11.23 | 173964 |
| 1734132600 | 11.43 | -0.21 | -1.80 | 11.69 | 12 | 11.43 | 155139 |
| 1734046200 | 11.64 | -0.8 | -6.43 | 12.43 | 12.43 | 11.6 | 136500 |
| 1733959800 | 12.44 | 0.37 | 3.07 | 12.23 | 12.94 | 12.19 | 163714 |
| 1733873400 | 12.07 | 0.35 | 2.99 | 12 | 13.14 | 11.93 | 260867 |
| 1733787000 | 11.72 | 0.27 | 2.36 | 11.62 | 12.3452 | 11.62 | 190924 |
| 1733527800 | 11.45 | -0.71 | -5.84 | 12.55 | 12.74 | 11.355 | 161969 |
| 1733441400 | 12.16 | 0.02 | 0.16 | 12 | 12.55 | 11.85 | 157076 |
| 1733355000 | 12.14 | -0.36 | -2.88 | 12.64 | 12.64 | 11.6 | 189257 |
| 1733268600 | 12.5 | -0.11 | -0.87 | 12.61 | 13.05 | 12.1501 | 180672 |
| 1733182200 | 12.61 | -1.47 | -10.44 | 14.07 | 14.15 | 12.61 | 363894 |
| 1732917840 | 14.08 | -3.88 | -21.60 | 17.37 | 17.6367 | 13.56 | 338994 |
| 1732750200 | 17.96 | -0.29 | -1.59 | 18.38 | 18.43 | 17.913 | 40785 |
| 1732663800 | 18.25 | 0.15 | 0.83 | 17.98 | 18.5 | 17.86 | 53856 |
| 1732577400 | 18.1 | -0.63 | -3.36 | 18.57 | 18.57 | 17.902 | 62578 |
| 1732318200 | 18.73 | -0.49 | -2.55 | 19.19 | 19.19 | 18.5501 | 63860 |
| 1732231800 | 19.22 | 0.4 | 2.13 | 19.29 | 19.29 | 18.6578 | 47111 |
| 1732145400 | 18.82 | -0.48 | -2.49 | 19.31 | 19.31 | 18.23 | 54251 |
| 1732059000 | 19.3 | 0.91 | 4.95 | 18.51 | 19.3 | 18.22 | 40438 |
| 1731972600 | 18.39 | 0.03 | 0.16 | 18.47 | 19.26 | 18.29 | 71751 |
| 1731713400 | 18.36 | 0.49 | 2.74 | 18.45 | 18.48 | 17.7001 | 60249 |
| 1731627000 | 17.87 | -0.15 | -0.83 | 17.94 | 18.74 | 17.75 | 77359 |
| 1731540600 | 18.02 | -0.01 | -0.06 | 18.13 | 18.58 | 17.965 | 60906 |
| 1731454200 | 18.03 | -0.56 | -3.01 | 18.6 | 19.104 | 17.89 | 92596 |
| 1731367800 | 18.59 | -1.25 | -6.30 | 19.4 | 19.53 | 18.48 | 58018 |
| 1731108600 | 19.84 | -0.62 | -3.03 | 20.38 | 20.5877 | 19.5 | 61321 |
| 1731022200 | 20.46 | -0.31 | -1.49 | 21.05 | 21.36 | 20.35 | 146650 |
| 1730935800 | 20.77 | 0.44 | 2.16 | 20 | 21.04 | 19.82 | 95880 |
| 1730849400 | 20.33 | 0.13 | 0.64 | 19.89 | 20.5486 | 19.89 | 61601 |
| 1730763000 | 20.2 | -0.67 | -3.21 | 20.94 | 21.292 | 20.16 | 36760 |
| 1730500200 | 20.87 | -0.64 | -2.98 | 21.54 | 22 | 20.79 | 41350 |
| 1730413800 | 21.51 | -0.79 | -3.54 | 22.14 | 22.14 | 21.17 | 46184 |
| 1730327400 | 22.3 | -0.77 | -3.34 | 23.04 | 23.04 | 22.26 | 34992 |
| 1730241000 | 23.07 | 0.28 | 1.23 | 23.03 | 23.13 | 22.82 | 38533 |
| 1730154600 | 22.79 | 0.2 | 0.89 | 22.42 | 23.25 | 22.42 | 38190 |
| 1729895400 | 22.59 | 0.03 | 0.13 | 22.6 | 22.99 | 22.31 | 35815 |
| 1729809000 | 22.56 | -0.48 | -2.08 | 23.46 | 23.46 | 22.15 | 35628 |
| 1729722600 | 23.04 | -0.71 | -2.99 | 23.74 | 23.74 | 22.58 | 60664 |
| 1729636200 | 23.75 | -0.01 | -0.04 | 23.89 | 23.95 | 23.02 | 81825 |
| 1729549800 | 23.76 | 2.63 | 12.45 | 21.97 | 23.84 | 21.715 | 281246 |
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
