Hot Features
プレミアム
Trio Petroleum Corp (TPET)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2397 | 25.4918642986 | 0.9403 | 1.26 | 0.9403 | 1897923 | 1.05463873 | CS |
| 4 | 0.13 | 12.380952381 | 1.05 | 4.05 | 0.79 | 6377737 | 1.4221142 | CS |
| 12 | -2.42 | -67.2222222222 | 3.6 | 4.05 | 0.79 | 3375259 | 1.91875 | CS |
| 26 | -4.96 | -80.7817589577 | 6.14 | 6.5 | 0.79 | 3196545 | 3.3058639 | CS |
| 52 | -4.94 | -80.7189542484 | 6.12 | 14.392 | 0.79 | 8458144 | 6.37352941 | CS |
| 156 | -51.82 | -97.7735849057 | 53 | 60 | 0.79 | 5124074 | 6.68567782 | CS |
| 260 | -51.82 | -97.7735849057 | 53 | 60 | 0.79 | 5124074 | 6.68567782 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 1.21 | 0.17 | 16.35 | 1.33 | 1.33 | 1.06 | 4046014 |
| 1735601400 | 1.04 | 0.03 | 2.97 | 1.05 | 1.08 | 1.01 | 3829588 |
| 1735342200 | 1.01 | -0.12 | -10.62 | 1.08 | 1.1299999 | 0.9825 | 1113857 |
| 1735255800 | 1.1299999 | 0.07 | 6.60 | 1.02 | 1.22 | 1.02 | 1308336 |
| 1735077840 | 1.06 | 0.06 | 6.00 | 0.9403 | 1.09 | 0.9403 | 1339909 |
| 1734996600 | 1 | -0.11 | -9.91 | 1.02 | 1.1 | 0.9801 | 1026660 |
| 1734737400 | 1.11 | -0.36 | -24.49 | 1.36 | 1.37 | 1.05 | 2795587 |
| 1734651000 | 1.47 | 0.65 | 79.16 | 3 | 4.05 | 1.4 | 107236596 |
| 1734564600 | 0.8205 | -0.0085 | -1.03 | 0.83 | 0.8691 | 0.8169999 | 101432 |
| 1734478200 | 0.829 | -0.051 | -5.80 | 0.85 | 0.8607 | 0.79 | 152364 |
| 1734391800 | 0.88 | -0.0499 | -5.37 | 0.9299 | 0.9299 | 0.86 | 201834 |
| 1734132600 | 0.9299 | -0.0193 | -2.03 | 0.93 | 0.951 | 0.91 | 134477 |
| 1734046200 | 0.9492 | -0.0398 | -4.02 | 0.98 | 0.9899 | 0.925 | 128692 |
| 1733959800 | 0.989 | -0.021 | -2.08 | 1 | 1.01 | 0.9644 | 135822 |
| 1733873400 | 1.01 | -0.08 | -7.34 | 1.08 | 1.08 | 0.98 | 204528 |
| 1733787000 | 1.09 | 0.06 | 5.31 | 1.08 | 1.15 | 1.04 | 326748 |
| 1733527800 | 1.035 | -0.03 | -2.36 | 1.06 | 1.06 | 1.026 | 86931 |
| 1733441400 | 1.06 | -0.07 | -6.19 | 1.1299999 | 1.17 | 1.03 | 250027 |
| 1733355000 | 1.1299999 | 0.13 | 13.57 | 0.9877 | 1.24 | 0.9701 | 499858 |
| 1733268600 | 0.995 | -0.045 | -4.33 | 1.05 | 1.05 | 0.9022 | 303759 |
| 1733182200 | 1.04 | -0.11 | -9.57 | 1.15 | 1.17 | 1.01 | 310332 |
| 1732917840 | 1.15 | -0.08 | -6.50 | 1.21 | 1.21 | 1.1299999 | 198791 |
| 1732750200 | 1.23 | -0.07 | -5.38 | 1.3 | 1.3 | 1.17 | 248447 |
| 1732663800 | 1.3 | 0.12 | 10.17 | 1.19 | 1.34 | 1.19 | 455145 |
| 1732577400 | 1.18 | -0.16 | -11.94 | 1.36 | 1.4 | 1.175 | 588014 |
| 1732318200 | 1.34 | 0.17 | 14.53 | 1.18 | 1.35 | 1.1279999 | 891878 |
| 1732231800 | 1.17 | -0.06 | -4.88 | 1.23 | 1.2301 | 1.1201 | 171904 |
| 1732145400 | 1.23 | -0.1 | -7.52 | 1.35 | 1.3693 | 1.1943 | 301860 |
| 1732059000 | 1.33 | -0.06 | -4.32 | 1.36 | 1.42 | 1.28 | 330946 |
| 1731972600 | 1.3899999 | -0.19 | -12.09 | 1.51 | 1.7 | 1.3201 | 469190 |
| 1731713400 | 1.5811 | -0.36 | -18.67 | 1.71 | 2.25 | 1.42 | 716678 |
| 1731627000 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731540600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731454200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731367800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731108600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731022200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730935800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730849400 | 1.944 | -0.61 | -23.88 | 2.05 | 2.2 | 1.92142 | 281466 |
| 1730763000 | 2.554 | 0.09 | 3.65 | 2.57 | 2.64 | 2.3499999 | 259279 |
| 1730500200 | 2.464 | -0.09 | -3.67 | 2.482 | 2.488 | 2.156 | 222198 |
| 1730413800 | 2.558 | -0.02 | -0.85 | 2.58 | 2.74 | 2.44 | 508447 |
| 1730327400 | 2.58 | -0.07 | -2.64 | 2.6 | 2.644 | 2.5 | 90050 |
| 1730241000 | 2.65 | -0.14 | -5.02 | 2.65 | 2.76 | 2.63 | 120375 |
| 1730154600 | 2.79 | -0.02 | -0.78 | 2.78 | 2.84 | 2.644 | 236667 |
| 1729895400 | 2.812 | 0.06 | 2.33 | 2.7479999 | 2.8699999 | 2.6679999 | 74591 |
| 1729809000 | 2.7479999 | -0.09 | -3.03 | 2.7479999 | 2.8 | 2.65 | 51669 |
| 1729722600 | 2.8339999 | -0.12 | -4.13 | 2.968 | 2.98 | 2.74 | 92135 |
| 1729636200 | 2.9559999 | -0.17 | -5.56 | 3.164 | 3.1719999 | 2.936 | 88302 |
| 1729549800 | 3.13 | 0.03 | 1.03 | 3.098 | 3.178 | 3.04 | 72725 |
| 1729290600 | 3.098 | -0.01 | -0.45 | 3.068 | 3.1 | 3.016 | 91817 |
| 1729204200 | 3.1119999 | -0.09 | -2.75 | 3.144 | 3.17624 | 3.0259999 | 46826 |
| 1729117800 | 3.2 | 0.14 | 4.58 | 3.06 | 3.2 | 3 | 76396 |
| 1729031400 | 3.06 | -0.02 | -0.52 | 3 | 3.066 | 2.88 | 157505 |
| 1728945000 | 3.0759999 | -0.31 | -9.10 | 3.2079999 | 3.3179999 | 3.042 | 136556 |
| 1728685800 | 3.384 | 0.03 | 0.95 | 3.352 | 3.384 | 3.214 | 113619 |
| 1728599400 | 3.352 | 0.29 | 9.33 | 3.246 | 3.4 | 3.088 | 242322 |
| 1728513000 | 3.066 | -0.25 | -7.59 | 3.224 | 3.266 | 2.916 | 206717 |
| 1728426600 | 3.3179999 | -0.28 | -7.83 | 3.6 | 3.628 | 3.24 | 325569 |
| 1728340200 | 3.6 | 0.18 | 5.26 | 3.5 | 3.796 | 3.4399999 | 601015 |
| 1728081000 | 3.42 | -0.19 | -5.26 | 3.698 | 4.072 | 3.34 | 497235 |
| 1727994600 | 3.61 | -0.15 | -3.99 | 3.6 | 3.94 | 3.552 | 615404 |
| 1727908200 | 3.76 | 0.1 | 2.73 | 3.7219999 | 4.06 | 3.524 | 380097 |
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
