Hot Features
プレミアム
GoldMining Inc (GLDG)
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 | -0.0016 | -0.175515577007 | 0.9116 | 0.9499 | 0.8801 | 625566 | 0.91250681 | CS |
| 4 | -0.063 | -6.47482014388 | 0.973 | 0.99 | 0.84 | 792831 | 0.91993346 | CS |
| 12 | 0.079 | 9.50661853189 | 0.831 | 1.06 | 0.831 | 852738 | 0.95077738 | CS |
| 26 | 0.04 | 4.59770114943 | 0.87 | 1.06 | 0.75 | 616828 | 0.93590752 | CS |
| 52 | 0.108 | 13.4663341646 | 0.802 | 1.08 | 0.75 | 540766 | 0.91681936 | CS |
| 156 | -0.61 | -40.1315789474 | 1.52 | 2.02 | 0.75 | 675868 | 1.14390346 | CS |
| 260 | -2.04 | -69.1525423729 | 2.95 | 3.25 | 0.75 | 611682 | 1.26643886 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 0.92 | 0.0299 | 3.36 | 0.883 | 0.92 | 0.872 | 617400 |
| 1732145400 | 0.8901 | -0.0198 | -2.18 | 0.91 | 0.91 | 0.8875 | 521661 |
| 1732059000 | 0.9099 | -0.0132 | -1.43 | 0.928 | 0.93 | 0.8908 | 346434 |
| 1731972600 | 0.9231 | 0.0034 | 0.37 | 0.9253 | 0.9499 | 0.9 | 943583 |
| 1731713400 | 0.9197 | 0.0097 | 1.07 | 0.917 | 0.92 | 0.888 | 607796 |
| 1731627000 | 0.91 | -0.0087 | -0.95 | 0.9116 | 0.9248 | 0.8801 | 708355 |
| 1731540600 | 0.9187 | -0.0201 | -2.14 | 0.9547 | 0.96 | 0.915 | 971073 |
| 1731454200 | 0.9388 | -0.0012 | -0.13 | 0.98 | 0.99 | 0.92 | 1732833 |
| 1731367800 | 0.94 | 0.08 | 9.30 | 0.9096 | 0.94 | 0.8812 | 3424899 |
| 1731108600 | 0.86 | -0.007 | -0.81 | 0.8637 | 0.9 | 0.84 | 533974 |
| 1731022200 | 0.867 | 0.0069 | 0.80 | 0.855 | 0.8699 | 0.8501 | 426762 |
| 1730935800 | 0.8601 | -0.0127 | -1.46 | 0.8699 | 0.873 | 0.85 | 415219 |
| 1730849400 | 0.8728 | -0.0094 | -1.07 | 0.8852 | 0.8999 | 0.87 | 355720 |
| 1730763000 | 0.8822 | -0.0176 | -1.96 | 0.8998 | 0.9111 | 0.875 | 634332 |
| 1730500200 | 0.8998 | -0.0203 | -2.21 | 0.921 | 0.921 | 0.8901 | 454682 |
| 1730413800 | 0.9201 | -0.0158 | -1.69 | 0.945 | 0.945 | 0.85 | 1241808 |
| 1730327400 | 0.9359 | -0.0061 | -0.65 | 0.96 | 0.961386 | 0.923 | 686101 |
| 1730241000 | 0.942 | 0.012 | 1.29 | 0.93 | 0.9549 | 0.924 | 393525 |
| 1730154600 | 0.93 | -0.01 | -1.06 | 0.9323 | 0.9429 | 0.92 | 489404 |
| 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 | 539745 |
| 1729722600 | 0.9798 | -0.0172 | -1.73 | 1 | 1 | 0.975 | 498476 |
| 1729636200 | 0.997 | 0.029 | 3.00 | 0.98 | 0.997 | 0.9551 | 477213 |
| 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 | 450235 |
| 1728599400 | 0.94 | -0.0025 | -0.27 | 0.9355 | 0.94 | 0.92 | 316191 |
| 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 | 426880 |
| 1728340200 | 0.939 | -0.0033 | -0.35 | 0.9379 | 0.9423 | 0.92 | 302450 |
| 1728081000 | 0.9423 | -0.0037 | -0.39 | 0.9401 | 0.95 | 0.9215 | 319837 |
| 1727994600 | 0.946 | -0.018 | -1.87 | 0.9596 | 0.96 | 0.94 | 408504 |
| 1727908200 | 0.964 | -0.0229 | -2.32 | 0.99 | 0.99 | 0.9601 | 1367919 |
| 1727821800 | 0.9869 | 0.0469 | 4.99 | 0.9547 | 0.99 | 0.9502 | 584056 |
| 1727735400 | 0.94 | -0.0118 | -1.24 | 0.952 | 0.954 | 0.92 | 537522 |
| 1727476200 | 0.9518 | -0.0448 | -4.50 | 0.99 | 0.9939 | 0.9365 | 724142 |
| 1727389800 | 0.9966 | -0.0334 | -3.24 | 1.03 | 1.03 | 0.9821 | 643724 |
| 1727303400 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1 | 864969 |
| 1727217000 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 0.9916 | 957664 |
| 1727130600 | 1.02 | 0.01 | 0.99 | 1.02 | 1.03 | 1.01 | 794747 |
| 1726871400 | 1.01 | 0.02 | 1.75 | 1.01 | 1.02 | 1 | 479462 |
| 1726785000 | 0.9926 | 0.0021 | 0.21 | 1.02 | 1.02 | 0.991 | 611909 |
| 1726698600 | 0.9905 | -0.0195 | -1.93 | 1.02 | 1.03 | 0.98 | 860030 |
| 1726612200 | 1.01 | -0.03 | -2.88 | 1.04 | 1.05 | 0.9899 | 1102946 |
| 1726525800 | 1.04 | 0.01 | 0.97 | 1.04 | 1.06 | 1.01 | 2111644 |
| 1726266600 | 1.03 | 0.04 | 4.43 | 1.01 | 1.03 | 1 | 1558263 |
| 1726180200 | 0.9863 | 0.0054 | 0.55 | 1 | 1.01 | 0.9525 | 1853652 |
| 1726093800 | 0.9809 | 0.0419 | 4.46 | 0.96 | 0.9997 | 0.94 | 2492222 |
| 1726007400 | 0.939 | 0.026 | 2.85 | 0.91 | 0.9448 | 0.8956 | 1064550 |
| 1725921000 | 0.913 | -0.0045 | -0.49 | 0.95 | 0.95 | 0.895 | 740216 |
| 1725661800 | 0.9175 | -0.0025 | -0.27 | 0.94 | 0.9469 | 0.9 | 995324 |
| 1725575400 | 0.92 | 0.011 | 1.21 | 0.95 | 0.9556 | 0.909 | 993132 |
| 1725489000 | 0.909 | 0.024 | 2.71 | 0.938 | 0.9439 | 0.8881 | 2460525 |
| 1725402600 | 0.885 | 0.043657 | 5.19 | 0.9 | 0.9235 | 0.8707 | 2739781 |
| 1725057000 | 0.841343 | -0.002757 | -0.33 | 0.845 | 0.8509 | 0.8310999 | 194749 |
| 1724970600 | 0.8441 | -0.0008 | -0.09 | 0.831 | 0.8489 | 0.831 | 112773 |
| 1724884200 | 0.8449 | -0.0199 | -2.30 | 0.86 | 0.8609 | 0.8300999 | 210397 |
| 1724797800 | 0.8648 | -0.0051 | -0.59 | 0.8719 | 0.8719 | 0.85 | 225018 |
| 1724711400 | 0.8699 | -0.0001 | -0.01 | 0.89 | 0.89 | 0.8551 | 182492 |
| 1724452200 | 0.87 | 0.0201 | 2.36 | 0.87 | 0.87 | 0.851 | 151983 |
| 1724365800 | 0.8499 | -0.0152 | -1.76 | 0.87 | 0.8757 | 0.8300999 | 295081 |
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
