Hot Features
プレミアム
GoldMining Inc (GLDG)
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 | 0.0303 | 3.83690008864 | 0.7897 | 0.835 | 0.772 | 490407 | 0.80273231 | CS |
| 4 | -0.08 | -8.88888888889 | 0.9 | 0.9 | 0.772 | 553357 | 0.82899872 | CS |
| 12 | -0.125 | -13.2275132275 | 0.945 | 1 | 0.772 | 658847 | 0.89323278 | CS |
| 26 | -0.06 | -6.81818181818 | 0.88 | 1.06 | 0.75 | 615211 | 0.91567645 | CS |
| 52 | -0.12 | -12.7659574468 | 0.94 | 1.06 | 0.75 | 526175 | 0.8999215 | CS |
| 156 | -0.47 | -36.4341085271 | 1.29 | 2.02 | 0.75 | 693438 | 1.13551096 | CS |
| 260 | -2.13 | -72.2033898305 | 2.95 | 3.25 | 0.75 | 614490 | 1.25495489 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 0.8255 | -0.0074 | -0.89 | 0.8308 | 0.8349 | 0.8151 | 289731 |
| 1735860600 | 0.8329 | 0.0279 | 3.47 | 0.8199999 | 0.835 | 0.806 | 390617 |
| 1735687800 | 0.805 | 0.0053 | 0.66 | 0.8 | 0.8185 | 0.8 | 311438 |
| 1735601400 | 0.7997 | 0.0187 | 2.39 | 0.772 | 0.81 | 0.772 | 795892 |
| 1735342200 | 0.781 | -0.001 | -0.13 | 0.7897 | 0.7989 | 0.775 | 463681 |
| 1735255800 | 0.782 | -0.0041 | -0.52 | 0.7894 | 0.798 | 0.7811 | 336506 |
| 1735077840 | 0.7861 | 0 | 0.00 | 0.79 | 0.7998 | 0.7811 | 203099 |
| 1734996600 | 0.7861 | -0.0539 | -6.42 | 0.8348 | 0.8348 | 0.7821 | 804165 |
| 1734737400 | 0.84 | 0.04 | 5.00 | 0.7954 | 0.84 | 0.7949 | 711743 |
| 1734651000 | 0.8 | -0.0018 | -0.22 | 0.802 | 0.8159 | 0.79 | 523934 |
| 1734564600 | 0.8018 | -0.0226 | -2.74 | 0.8199999 | 0.831 | 0.7917 | 720000 |
| 1734478200 | 0.8244 | -0.0154 | -1.83 | 0.826 | 0.83 | 0.8185 | 487337 |
| 1734391800 | 0.8398 | -0.0062 | -0.73 | 0.85 | 0.8505 | 0.8310999 | 524808 |
| 1734132600 | 0.846 | -0.0228 | -2.62 | 0.864 | 0.8669 | 0.83 | 949256 |
| 1734046200 | 0.8688 | -0.0143 | -1.62 | 0.886 | 0.886 | 0.8613 | 302245 |
| 1733959800 | 0.8831 | 0.014 | 1.61 | 0.8709 | 0.8859 | 0.865551 | 320814 |
| 1733873400 | 0.8691 | -0.0093 | -1.06 | 0.87 | 0.8775 | 0.8532 | 513555 |
| 1733787000 | 0.8784 | 0.0173 | 2.01 | 0.87 | 0.8959 | 0.869 | 956404 |
| 1733527800 | 0.8611 | -0.0354 | -3.95 | 0.9 | 0.9 | 0.8574 | 644928 |
| 1733441400 | 0.8965 | 0.0545 | 6.47 | 0.86 | 0.9048 | 0.8582 | 1777603 |
| 1733355000 | 0.842 | -0.013 | -1.52 | 0.8401 | 0.8549 | 0.8320999 | 405740 |
| 1733268600 | 0.855 | 0.009 | 1.06 | 0.8448 | 0.8583 | 0.841 | 306077 |
| 1733182200 | 0.846 | -0.0279 | -3.19 | 0.8621 | 0.87 | 0.8456 | 538362 |
| 1732917840 | 0.8739 | 0.0324 | 3.85 | 0.857 | 0.88 | 0.855 | 406870 |
| 1732750200 | 0.8415 | -0.0017 | -0.20 | 0.8432 | 0.8599 | 0.8415 | 486624 |
| 1732663800 | 0.8432 | -0.0124 | -1.45 | 0.8556 | 0.864 | 0.835 | 696809 |
| 1732577400 | 0.8556 | -0.0298 | -3.37 | 0.8796 | 0.88 | 0.85 | 870710 |
| 1732318200 | 0.8854 | -0.0346 | -3.76 | 0.9154 | 0.92 | 0.8731 | 637106 |
| 1732231800 | 0.92 | 0.0299 | 3.36 | 0.883 | 0.92 | 0.872 | 574329 |
| 1732145400 | 0.8901 | -0.0198 | -2.18 | 0.91 | 0.91 | 0.8875 | 521206 |
| 1732059000 | 0.9099 | -0.0132 | -1.43 | 0.928 | 0.928 | 0.8908 | 342774 |
| 1731972600 | 0.9231 | 0.0034 | 0.37 | 0.9253 | 0.9499 | 0.9 | 929953 |
| 1731713400 | 0.9197 | 0.0097 | 1.07 | 0.917 | 0.92 | 0.888 | 598890 |
| 1731627000 | 0.91 | -0.0087 | -0.95 | 0.9116 | 0.9248 | 0.8801 | 703883 |
| 1731540600 | 0.9187 | -0.0201 | -2.14 | 0.9547 | 0.9547 | 0.915 | 959118 |
| 1731454200 | 0.9388 | -0.0012 | -0.13 | 0.98 | 0.99 | 0.92 | 1678433 |
| 1731367800 | 0.94 | 0.08 | 9.30 | 0.9096 | 0.94 | 0.8812 | 3391642 |
| 1731108600 | 0.86 | -0.007 | -0.81 | 0.8637 | 0.9 | 0.84 | 519289 |
| 1731022200 | 0.867 | 0.0069 | 0.80 | 0.855 | 0.8699 | 0.8501 | 426110 |
| 1730935800 | 0.8601 | -0.0127 | -1.46 | 0.8601 | 0.873 | 0.85 | 429819 |
| 1730849400 | 0.8728 | -0.0094 | -1.07 | 0.8852 | 0.8999 | 0.87 | 328113 |
| 1730763000 | 0.8822 | -0.0176 | -1.96 | 0.8998 | 0.9111 | 0.875 | 630088 |
| 1730500200 | 0.8998 | -0.0203 | -2.21 | 0.921 | 0.921 | 0.8901 | 448771 |
| 1730413800 | 0.9201 | -0.0158 | -1.69 | 0.945 | 0.945 | 0.85 | 1234135 |
| 1730327400 | 0.9359 | -0.0061 | -0.65 | 0.96 | 0.961299 | 0.923 | 677175 |
| 1730241000 | 0.942 | 0.012 | 1.29 | 0.93 | 0.9549 | 0.924 | 393405 |
| 1730154600 | 0.93 | -0.01 | -1.06 | 0.9323 | 0.9429 | 0.92 | 453208 |
| 1729895400 | 0.94 | -0.015 | -1.57 | 0.9596 | 0.9599 | 0.9231 | 428716 |
| 1729809000 | 0.955 | -0.0248 | -2.53 | 0.973 | 0.9809 | 0.9403 | 532937 |
| 1729722600 | 0.9798 | -0.0172 | -1.73 | 1 | 1 | 0.975 | 497696 |
| 1729636200 | 0.997 | 0.029 | 3.00 | 0.98 | 0.997 | 0.9551 | 475519 |
| 1729549800 | 0.968 | -0.009 | -0.92 | 0.99 | 0.9978 | 0.9631 | 572565 |
| 1729290600 | 0.977 | 0.0282 | 2.97 | 0.96 | 0.985 | 0.9504 | 854229 |
| 1729204200 | 0.9488 | -0.0075 | -0.78 | 0.96 | 0.97 | 0.93 | 1463864 |
| 1729117800 | 0.9563 | 0.0184 | 1.96 | 0.94 | 0.9649 | 0.9379 | 308043 |
| 1729031400 | 0.9379 | 0.0029 | 0.31 | 0.9231 | 0.94 | 0.92 | 292492 |
| 1728945000 | 0.935 | -0.0259 | -2.70 | 0.952 | 0.9584 | 0.9322 | 354710 |
| 1728685800 | 0.9609 | 0.0209 | 2.22 | 0.945 | 0.9729 | 0.935 | 446851 |
| 1728599400 | 0.94 | -0.0025 | -0.27 | 0.9355 | 0.94 | 0.92 | 303001 |
| 1728513000 | 0.9425 | -0.0163 | -1.70 | 0.9502 | 0.9572 | 0.927 | 563312 |
| 1728426600 | 0.9588 | 0.0198 | 2.11 | 0.95 | 0.9594 | 0.934 | 391794 |
| 1728340200 | 0.939 | -0.0033 | -0.35 | 0.9379 | 0.9423 | 0.92 | 297074 |
| 1728081000 | 0.9423 | -0.0037 | -0.39 | 0.9401 | 0.95 | 0.9215 | 312141 |
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
