Hot Features
プレミアム
Taseko Mines Ltd (TGB)
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 | 0.11 | 5.39215686275 | 2.04 | 2.22 | 2.04 | 4998586 | 2.14378456 | CS |
| 4 | 0.13 | 6.43564356436 | 2.02 | 2.22 | 1.77 | 4262450 | 2.00013674 | CS |
| 12 | 0.08 | 3.86473429952 | 2.07 | 2.2258 | 1.77 | 3174678 | 2.01848478 | CS |
| 26 | 0.06 | 2.87081339713 | 2.09 | 2.67 | 1.77 | 3529732 | 2.1563487 | CS |
| 52 | 0.75 | 53.5714285714 | 1.4 | 3.15 | 1.4 | 3224670 | 2.25975288 | CS |
| 156 | 0.17 | 8.58585858586 | 1.98 | 3.15 | 0.89 | 1966451 | 1.91212173 | CS |
| 260 | 1.6929 | 370.356595931 | 0.4571 | 3.15 | 0.2 | 1912228 | 1.77268678 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 2.18 | -0.04 | -1.80 | 2.22 | 2.25 | 2.14 | 5632148 |
| 1739489400 | 2.22 | 0.06 | 2.78 | 2.16 | 2.22 | 2.11 | 3546550 |
| 1739403000 | 2.16 | 0.05 | 2.37 | 2.1 | 2.19 | 2.09 | 4728959 |
| 1739316600 | 2.11 | -0.06 | -2.76 | 2.14 | 2.14 | 2.08 | 4921682 |
| 1739230200 | 2.17 | 0.08 | 3.83 | 2.14 | 2.2 | 2.111 | 5671518 |
| 1738971000 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1589999 | 2.04 | 6512538 |
| 1738884600 | 2 | 0.02 | 1.01 | 1.99 | 2.0299999 | 1.965 | 3481436 |
| 1738798200 | 1.98 | 0.04 | 2.06 | 1.96 | 1.98 | 1.91 | 3705996 |
| 1738711800 | 1.94 | 0.11 | 6.01 | 1.84 | 1.95 | 1.83 | 2115830 |
| 1738625400 | 1.83 | -0.03 | -1.61 | 1.83 | 1.85 | 1.77 | 4630895 |
| 1738366200 | 1.86 | -0.07 | -3.63 | 1.96 | 1.96 | 1.84 | 4244970 |
| 1738279800 | 1.93 | 0.07 | 3.49 | 1.9 | 1.95 | 1.89 | 4108854 |
| 1738193400 | 1.865 | -0.01 | -0.27 | 1.88 | 1.91 | 1.85 | 4789937 |
| 1738107000 | 1.87 | -0.02 | -1.06 | 1.9 | 1.9 | 1.82 | 4196046 |
| 1738020600 | 1.89 | -0.1 | -5.03 | 1.97 | 1.97 | 1.86 | 4293205 |
| 1737761400 | 1.99 | 0.03 | 1.53 | 2.0099999 | 2.045 | 1.97 | 2948483 |
| 1737675000 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737588600 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.0099999 | 1.95 | 4295765 |
| 1737502200 | 2.0099999 | 0 | 0.25 | 2.0299999 | 2.0299999 | 1.97 | 3485598 |
| 1737156600 | 2.005 | -0.02 | -0.74 | 2.02 | 2.06 | 1.98 | 5963210 |
| 1737070200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 1.98 | 3848773 |
| 1736983800 | 2.05 | 0.04 | 1.99 | 2.05 | 2.07 | 1.99 | 3460243 |
| 1736897400 | 2.0099999 | -0.03 | -1.47 | 2.07 | 2.09 | 1.98 | 4086768 |
| 1736811000 | 2.04 | -0.06 | -2.86 | 2.06 | 2.11 | 2.0099999 | 4333145 |
| 1736551800 | 2.1 | -0.03 | -1.41 | 2.21 | 2.2799999 | 2.1 | 5937174 |
| 1736379000 | 2.13 | 0.08 | 3.90 | 2.05 | 2.13 | 2.0099999 | 4919375 |
| 1736292600 | 2.05 | 0 | 0.00 | 2.08 | 2.08 | 2.0299999 | 2513541 |
| 1736206200 | 2.05 | 0.06 | 3.27 | 2.02 | 2.1 | 2.02 | 2137222 |
| 1735947000 | 1.985 | -0.02 | -0.75 | 2.02 | 2.02 | 1.9317 | 2268094 |
| 1735860600 | 2 | 0.06 | 3.09 | 1.96 | 2.045 | 1.95 | 3330655 |
| 1735687800 | 1.94 | 0.01 | 0.52 | 1.93 | 1.99 | 1.92 | 1932606 |
| 1735601400 | 1.93 | -0.06 | -3.02 | 1.97 | 1.98 | 1.93 | 2329435 |
| 1735342200 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.935 | 1789828 |
| 1735255800 | 1.98 | 0.01 | 0.51 | 2.0299999 | 2.0299999 | 1.95 | 835917 |
| 1735077840 | 1.97 | -0.03 | -1.50 | 2.02 | 2.0299999 | 1.97 | 623267 |
| 1734996600 | 2 | 0.02 | 1.01 | 1.97 | 2.02 | 1.965 | 2222769 |
| 1734737400 | 1.98 | 0.07 | 3.66 | 1.91 | 2.0099999 | 1.89 | 2568361 |
| 1734651000 | 1.91 | -0.01 | -0.52 | 1.94 | 1.97 | 1.89 | 2123595 |
| 1734564600 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.04 | 1.92 | 3454312 |
| 1734478200 | 2.0299999 | 0.01 | 0.50 | 1.99 | 2.04 | 1.94 | 4400391 |
| 1734391800 | 2.02 | -0.06 | -2.88 | 2.08 | 2.11 | 2.0099999 | 2753128 |
| 1734132600 | 2.08 | -0.01 | -0.48 | 2.05 | 2.1 | 2.02 | 3408543 |
| 1734046200 | 2.09 | -0.08 | -3.69 | 2.15 | 2.1574 | 2.075 | 2129280 |
| 1733959800 | 2.17 | 0.06 | 2.84 | 2.1 | 2.2 | 2.1 | 3971504 |
| 1733873400 | 2.11 | 0.02 | 0.96 | 2.16 | 2.16 | 2.1 | 2088007 |
| 1733787000 | 2.09 | 0.13 | 6.63 | 1.99 | 2.19 | 1.99 | 3470618 |
| 1733527800 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.02 | 1.95 | 1759071 |
| 1733441400 | 2.02 | 0.02 | 1.00 | 2 | 2.05 | 1.98 | 1276410 |
| 1733355000 | 2 | -0.05 | -2.44 | 2.04 | 2.08 | 1.98 | 2798568 |
| 1733268600 | 2.05 | 0.06 | 3.02 | 2.04 | 2.08 | 2 | 1941134 |
| 1733182200 | 1.99 | -0.07 | -3.40 | 2.05 | 2.07 | 1.98 | 1688923 |
| 1732917840 | 2.06 | 0.06 | 3.00 | 2.0299999 | 2.09 | 2.0299999 | 1123033 |
| 1732750200 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0675 | 2 | 1773290 |
| 1732663800 | 1.98 | -0.08 | -3.88 | 2.04 | 2.06 | 1.94 | 2661880 |
| 1732577400 | 2.06 | -0.02 | -0.96 | 2.04 | 2.11 | 2.0299999 | 2186961 |
| 1732318200 | 2.08 | -0.01 | -0.48 | 2.07 | 2.085 | 2.04 | 1446190 |
| 1732231800 | 2.09 | 0.01 | 0.72 | 2.1 | 2.105 | 2.0299999 | 2240934 |
| 1732145400 | 2.075 | -0.01 | -0.24 | 2.08 | 2.12 | 2.07 | 2182028 |
| 1732059000 | 2.08 | 0.03 | 1.46 | 2.05 | 2.1 | 2.02 | 2625272 |
| 1731972600 | 2.05 | 0.08 | 4.06 | 1.99 | 2.07 | 1.99 | 3720860 |
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
