Hot Features
プレミアム
Orla Mining Ltd (ORLA)
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 | -0.03 | -0.535714285714 | 5.6 | 5.65 | 5.27 | 765599 | 5.49747446 | CS |
| 4 | 1.11 | 24.8878923767 | 4.46 | 5.795 | 4.32 | 722116 | 5.2493326 | CS |
| 12 | 1.6 | 40.3022670025 | 3.97 | 5.795 | 3.81 | 561959 | 4.85585383 | CS |
| 26 | 1.65 | 42.0918367347 | 3.92 | 5.795 | 3.24 | 405785 | 4.54358849 | CS |
| 52 | 2.16 | 63.3431085044 | 3.41 | 5.795 | 3.015 | 441510 | 4.07949328 | CS |
| 156 | 1.83 | 48.9304812834 | 3.74 | 5.795 | 2.3 | 312003 | 3.93382947 | CS |
| 260 | 0.18 | 3.33951762523 | 5.39 | 6.04 | 2.3 | 284976 | 3.93689324 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 5.57 | -0.03 | -0.54 | 5.58 | 5.65 | 5.525 | 500654 |
| 1734651000 | 5.6 | 0.16 | 2.94 | 5.32 | 5.6381 | 5.2504 | 921838 |
| 1734564600 | 5.44 | -0.06 | -1.09 | 5.43 | 5.6449999 | 5.355 | 1380439 |
| 1734478200 | 5.5 | 0.07 | 1.29 | 5.4 | 5.5199999 | 5.33 | 344607 |
| 1734391800 | 5.43 | -0.15 | -2.69 | 5.6 | 5.65 | 5.3949999 | 721137 |
| 1734132600 | 5.58 | -0.05 | -0.89 | 5.5599999 | 5.65 | 5.4812 | 760030 |
| 1734046200 | 5.63 | -0.02 | -0.35 | 5.54 | 5.63 | 5.44 | 843191 |
| 1733959800 | 5.65 | 0.18 | 3.29 | 5.54 | 5.795 | 5.49 | 1097854 |
| 1733873400 | 5.47 | 0.13 | 2.43 | 5.4 | 5.509 | 5.325 | 741910 |
| 1733787000 | 5.34 | 0.35 | 7.01 | 5.13 | 5.47 | 5.03 | 1908360 |
| 1733527800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.9 | 504765 |
| 1733441400 | 5.0199999 | 0.06 | 1.21 | 4.99 | 5.0599999 | 4.8705 | 531437 |
| 1733355000 | 4.96 | 0.09 | 1.85 | 4.89 | 5 | 4.87 | 479548 |
| 1733268600 | 4.87 | 0.08 | 1.67 | 4.86 | 4.94 | 4.8099999 | 420637 |
| 1733182200 | 4.79 | 0.02 | 0.42 | 4.8 | 4.87 | 4.7211 | 503126 |
| 1732917840 | 4.7699999 | 0.11 | 2.36 | 4.79 | 4.95 | 4.705 | 270885 |
| 1732750200 | 4.66 | 0.21 | 4.72 | 4.62 | 4.8099999 | 4.62 | 759824 |
| 1732663800 | 4.45 | 0.04 | 0.91 | 4.45 | 4.535 | 4.335 | 492253 |
| 1732577400 | 4.41 | -0.18 | -3.92 | 4.46 | 4.46 | 4.32 | 658359 |
| 1732318200 | 4.59 | -0.01 | -0.22 | 4.68 | 4.68 | 4.57 | 561072 |
| 1732231800 | 4.6 | 0.24 | 5.50 | 4.38 | 4.62 | 4.38 | 816683 |
| 1732145400 | 4.36 | 0.01 | 0.23 | 4.36 | 4.39 | 4.29 | 487433 |
| 1732059000 | 4.35 | 0.07 | 1.64 | 4.39 | 4.39 | 4.12 | 704745 |
| 1731972600 | 4.28 | 0.34 | 8.63 | 4.14 | 4.48 | 4.14 | 812613 |
| 1731713400 | 3.94 | 0.1 | 2.60 | 3.88 | 3.96 | 3.84 | 664823 |
| 1731627000 | 3.84 | -0.15 | -3.76 | 3.93 | 3.95 | 3.81 | 629873 |
| 1731540600 | 3.99 | -0.44 | -9.93 | 4.72 | 4.72 | 3.925 | 617529 |
| 1731454200 | 4.43 | -0.05 | -1.12 | 4.42 | 4.4701 | 4.335 | 585934 |
| 1731367800 | 4.48 | -0.25 | -5.29 | 4.6 | 4.69 | 4.3949999 | 610333 |
| 1731108600 | 4.73 | -0.08 | -1.66 | 4.7699999 | 4.795 | 4.65 | 313003 |
| 1731022200 | 4.8099999 | 0.21 | 4.57 | 4.64 | 4.845 | 4.64 | 534956 |
| 1730935800 | 4.6 | -0.14 | -2.95 | 4.51 | 4.67 | 4.46 | 871352 |
| 1730849400 | 4.74 | 0.02 | 0.42 | 4.75 | 4.78 | 4.69 | 541961 |
| 1730763000 | 4.72 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.68 | 292060 |
| 1730500200 | 4.74 | -0.09 | -1.86 | 4.84 | 4.855 | 4.74 | 290156 |
| 1730413800 | 4.83 | -0.01 | -0.21 | 4.84 | 4.845 | 4.7 | 360889 |
| 1730327400 | 4.84 | -0.12 | -2.42 | 4.95 | 4.95 | 4.8019999 | 284647 |
| 1730241000 | 4.96 | 0.02 | 0.40 | 4.96 | 5.035 | 4.926 | 370938 |
| 1730154600 | 4.94 | -0.13 | -2.56 | 5.01 | 5.0199999 | 4.91 | 425785 |
| 1729895400 | 5.07 | -0.07 | -1.36 | 5.13 | 5.1449999 | 5 | 456271 |
| 1729809000 | 5.14 | 0.11 | 2.19 | 5.08 | 5.165 | 4.92 | 536006 |
| 1729722600 | 5.03 | -0.12 | -2.33 | 5.08 | 5.0989 | 5.005 | 339048 |
| 1729636200 | 5.15 | 0.17 | 3.41 | 5.07 | 5.15 | 4.91 | 1279205 |
| 1729549800 | 4.98 | 0.06 | 1.22 | 5.0599999 | 5.14 | 4.94 | 615960 |
| 1729290600 | 4.92 | 0.22 | 4.68 | 4.75 | 4.92 | 4.69 | 460613 |
| 1729204200 | 4.7 | 0.11 | 2.40 | 4.65 | 4.73 | 4.62 | 432348 |
| 1729117800 | 4.59 | -0.13 | -2.75 | 4.75 | 4.75 | 4.5599999 | 381372 |
| 1729031400 | 4.72 | 0.17 | 3.74 | 4.63 | 4.725 | 4.5 | 650182 |
| 1728945000 | 4.55 | 0.06 | 1.34 | 4.51 | 4.64 | 4.475 | 384097 |
| 1728685800 | 4.49 | -0.01 | -0.22 | 4.5 | 4.635 | 4.43 | 618862 |
| 1728599400 | 4.5 | 0.37 | 8.96 | 4.18 | 4.5 | 4.18 | 915496 |
| 1728513000 | 4.13 | -0.02 | -0.48 | 4.15 | 4.16 | 4.04 | 152578 |
| 1728426600 | 4.15 | -0.01 | -0.24 | 4.11 | 4.19 | 4.0704 | 226101 |
| 1728340200 | 4.16 | -0.11 | -2.58 | 4.26 | 4.2699999 | 4.12 | 215143 |
| 1728081000 | 4.2699999 | 0.17 | 4.15 | 4.1 | 4.36 | 4.07 | 473133 |
| 1727994600 | 4.1 | 0.04 | 0.99 | 3.98 | 4.1 | 3.98 | 169159 |
| 1727908200 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.125 | 4.025 | 187370 |
| 1727821800 | 4.12 | 0.12 | 3.00 | 4.05 | 4.16 | 4 | 255943 |
| 1727735400 | 4 | 0.03 | 0.76 | 3.97 | 4.03 | 3.89 | 215124 |
| 1727476200 | 3.97 | -0.2 | -4.80 | 4.2 | 4.2 | 3.94 | 311872 |
| 1727389800 | 4.17 | 0.04 | 0.97 | 4.18 | 4.25 | 4.11 | 433972 |
| 1727303400 | 4.13 | -0.13 | -3.05 | 4.26 | 4.26 | 4.095 | 890335 |
| 1727217000 | 4.26 | 0.15 | 3.65 | 4.15 | 4.305 | 4.14 | 233907 |
| 1727130600 | 4.11 | -0.02 | -0.48 | 4.14 | 4.25 | 4.11 | 177605 |
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
