
Taseko Mines Ltd (TGB)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.055 | -2.5462962963 | 2.16 | 2.27 | 2.01 | 6371856 | 2.1209476 | CS |
4 | 0.205 | 10.7894736842 | 1.9 | 2.27 | 1.77 | 4955086 | 2.05771073 | CS |
12 | 0.065 | 3.1862745098 | 2.04 | 2.28 | 1.77 | 3700827 | 2.03898003 | CS |
26 | -0.195 | -8.47826086957 | 2.3 | 2.67 | 1.77 | 3663989 | 2.14582335 | CS |
52 | 0.605 | 40.3333333333 | 1.5 | 3.15 | 1.46 | 3399358 | 2.25924434 | CS |
156 | 0.245 | 13.1720430108 | 1.86 | 3.15 | 0.89 | 2012003 | 1.91654398 | CS |
260 | 1.705 | 426.25 | 0.4 | 3.15 | 0.2 | 1951512 | 1.78119513 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 2.12 | 0.07 | 3.41 | 2.06 | 2.14 | 2.045 | 4263668 |
1740180600 | 2.05 | -0.19 | -8.48 | 2.23 | 2.23 | 2.0099999 | 5836749 |
1740094200 | 2.24 | 0.18 | 8.74 | 2.05 | 2.27 | 2.05 | 7176241 |
1740007800 | 2.06 | -0.07 | -3.29 | 2.11 | 2.12 | 2.0299999 | 8117325 |
1739921400 | 2.13 | -0.05 | -2.29 | 2.16 | 2.17 | 2.09 | 6465297 |
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 | 6124220 |
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 | 4044331 |
1738366200 | 1.86 | -0.07 | -3.63 | 1.96 | 1.97 | 1.84 | 4312808 |
1738279800 | 1.93 | 0.07 | 3.49 | 1.9 | 1.95 | 1.89 | 4133360 |
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 | 1.995 | 2.02 | 1.97 | 3450756 |
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 | 2.22 | 2.2258 | 2.1 | 5755879 |
1736379000 | 2.13 | 0.08 | 3.90 | 2.05 | 2.13 | 2.0099999 | 4916085 |
1736292600 | 2.05 | 0 | 0.00 | 2.08 | 2.08 | 2.0299999 | 2509194 |
1736206200 | 2.05 | 0.06 | 3.27 | 2.02 | 2.1 | 2.02 | 2112537 |
1735947000 | 1.985 | -0.02 | -0.75 | 2.02 | 2.02 | 1.9317 | 2265637 |
1735860600 | 2 | 0.06 | 3.09 | 1.96 | 2.045 | 1.95 | 3274856 |
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 | 2328085 |
1735342200 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.94 | 1746845 |
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 | 1.97 | 2217207 |
1734737400 | 1.98 | 0.07 | 3.66 | 1.91 | 2.0099999 | 1.905 | 2539456 |
1734651000 | 1.91 | -0.01 | -0.52 | 1.94 | 1.97 | 1.89 | 2110720 |
1734564600 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.04 | 1.92 | 3433579 |
1734478200 | 2.0299999 | 0.01 | 0.50 | 1.99 | 2.04 | 1.94 | 4382997 |
1734391800 | 2.02 | -0.06 | -2.88 | 2.08 | 2.1 | 2.0099999 | 2736009 |
1734132600 | 2.08 | -0.01 | -0.48 | 2.05 | 2.1 | 2.02 | 3336046 |
1734046200 | 2.09 | -0.08 | -3.69 | 2.1349999 | 2.1574 | 2.075 | 2075302 |
1733959800 | 2.17 | 0.06 | 2.84 | 2.1 | 2.2 | 2.1 | 3958953 |
1733873400 | 2.11 | 0.02 | 0.96 | 2.16 | 2.16 | 2.1 | 2042934 |
1733787000 | 2.09 | 0.13 | 6.63 | 1.99 | 2.19 | 1.99 | 3305498 |
1733527800 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.02 | 1.95 | 1756046 |
1733441400 | 2.02 | 0.02 | 1.00 | 2 | 2.05 | 1.98 | 1276189 |
1733355000 | 2 | -0.05 | -2.44 | 2.04 | 2.08 | 1.98 | 2777627 |
1733268600 | 2.05 | 0.06 | 3.02 | 2.04 | 2.08 | 2 | 1940858 |
1733182200 | 1.99 | -0.07 | -3.40 | 2.05 | 2.07 | 1.98 | 1686336 |
1732917840 | 2.06 | 0.06 | 3.00 | 2.0299999 | 2.09 | 2.0299999 | 1111520 |
1732750200 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0675 | 2 | 1770605 |
1732663800 | 1.98 | -0.08 | -3.88 | 2.04 | 2.06 | 1.94 | 2615459 |
1732577400 | 2.06 | -0.02 | -0.96 | 2.04 | 2.11 | 2.0299999 | 2184603 |
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