Hot Features
プレミアム
Orla Mining Ltd (ORLA)
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 | 0.72 | 18.5567010309 | 3.88 | 4.62 | 3.84 | 691852 | 4.31575016 | CS |
| 4 | -0.53 | -10.3313840156 | 5.13 | 5.145 | 3.81 | 529771 | 4.49935394 | CS |
| 12 | 0.38 | 9.00473933649 | 4.22 | 5.165 | 3.81 | 420355 | 4.46952122 | CS |
| 26 | 0.18 | 4.07239819005 | 4.42 | 5.165 | 3.24 | 352885 | 4.24418178 | CS |
| 52 | 1.71 | 59.169550173 | 2.89 | 5.165 | 2.6 | 444514 | 3.78013187 | CS |
| 156 | 0.41 | 9.78520286396 | 4.19 | 5.24 | 2.3 | 295202 | 3.85357342 | CS |
| 260 | -0.79 | -14.6567717996 | 5.39 | 6.04 | 2.3 | 276284 | 3.86952245 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871400 | 4.13 | 0.04 | 0.98 | 4.13 | 4.18 | 4.085 | 588655 |
| 1726785000 | 4.09 | 0.04 | 0.99 | 4.16 | 4.16 | 4.0599999 | 264080 |
| 1726698600 | 4.05 | -0.06 | -1.46 | 4.13 | 4.26 | 4.05 | 235225 |
| 1726612200 | 4.11 | -0.03 | -0.72 | 4.14 | 4.176 | 4.0599999 | 185831 |
| 1726525800 | 4.14 | -0.1 | -2.36 | 4.2 | 4.26 | 4.1101 | 255116 |
| 1726266600 | 4.24 | -0.05 | -1.17 | 4.38 | 4.38 | 4.2 | 311838 |
| 1726180200 | 4.29 | 0.12 | 2.88 | 4.2 | 4.37 | 4.17 | 605053 |
| 1726093800 | 4.17 | 0.01 | 0.24 | 4.13 | 4.17 | 3.92 | 242005 |
| 1726007400 | 4.16 | 0.22 | 5.58 | 3.98 | 4.16 | 3.936 | 215377 |
| 1725921000 | 3.94 | 0.04 | 1.03 | 3.89 | 3.99 | 3.86 | 154958 |
| 1725661800 | 3.9 | -0.09 | -2.26 | 4.0199999 | 4.03 | 3.87 | 200191 |
| 1725575400 | 3.99 | 0.02 | 0.50 | 3.99 | 4.065 | 3.985 | 155134 |
| 1725489000 | 3.97 | 0.02 | 0.51 | 3.94 | 4.035 | 3.93 | 123891 |
| 1725402600 | 3.95 | -0.25 | -5.95 | 4.13 | 4.13 | 3.94 | 207529 |
| 1725057000 | 4.2 | -0.05 | -1.18 | 4.22 | 4.26 | 4.155 | 174532 |
| 1724970600 | 4.25 | 0.03 | 0.71 | 4.22 | 4.275 | 4.2 | 121398 |
| 1724884200 | 4.22 | -0.11 | -2.54 | 4.2699999 | 4.275 | 4.16 | 151751 |
| 1724797800 | 4.33 | -0.01 | -0.12 | 4.3 | 4.355 | 4.26 | 157363 |
| 1724711400 | 4.335 | -0.01 | -0.12 | 4.39 | 4.3949999 | 4.29 | 146092 |
| 1724452200 | 4.34 | 0.16 | 3.83 | 4.24 | 4.41 | 4.21 | 528830 |
| 1724365800 | 4.18 | -0.21 | -4.78 | 4.35 | 4.35 | 4.125 | 317042 |
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
