![TRX Gold Corporation](/common/images/company/A_TRX.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0049 | 1.50769230769 | 0.325 | 0.33 | 0.3162 | 321113 | 0.32093803 | CS |
4 | 0.0122 | 3.84010072395 | 0.3177 | 0.3429 | 0.3 | 405992 | 0.32015703 | CS |
12 | -0.0301 | -8.36111111111 | 0.36 | 0.3733 | 0.285 | 476319 | 0.32483101 | CS |
26 | -0.0601 | -15.4102564103 | 0.39 | 0.4273 | 0.285 | 418104 | 0.35912768 | CS |
52 | -0.0016 | -0.482654600302 | 0.3315 | 0.49 | 0.285 | 366611 | 0.38646434 | CS |
156 | -0.0205 | -5.850456621 | 0.3504 | 0.597 | 0.2632 | 511416 | 0.39390219 | CS |
260 | -0.1801 | -35.3137254902 | 0.51 | 1.91 | 0.2632 | 903608 | 0.60621161 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739575800 | 0.3162 | -0.0062 | -1.92 | 0.321 | 0.3299 | 0.311 | 603047 |
1739489400 | 0.3224 | 0.0023 | 0.72 | 0.33 | 0.33 | 0.3201 | 253896 |
1739403000 | 0.3201 | 0 | 0.00 | 0.32 | 0.3249 | 0.3177 | 442099 |
1739316600 | 0.3201 | -0.002 | -0.62 | 0.32 | 0.3299 | 0.32 | 379412 |
1739230200 | 0.3221 | 0.00105 | 0.33 | 0.33 | 0.33 | 0.322 | 245618 |
1738971000 | 0.32105 | -0.00515 | -1.58 | 0.325 | 0.3289 | 0.32 | 302471 |
1738884600 | 0.3262 | 0.0013 | 0.40 | 0.329 | 0.329 | 0.32 | 274504 |
1738798200 | 0.3249 | -0.0121 | -3.59 | 0.34 | 0.3429 | 0.3222 | 463386 |
1738711800 | 0.337 | 0.0131 | 4.04 | 0.334 | 0.34 | 0.331101 | 610922 |
1738625400 | 0.3239 | 0.0002 | 0.06 | 0.33 | 0.34 | 0.32 | 670694 |
1738366200 | 0.3237 | 0.0085 | 2.70 | 0.3173 | 0.325 | 0.3128 | 534771 |
1738279800 | 0.3152 | 0.0054 | 1.74 | 0.31 | 0.3231 | 0.3076999 | 492723 |
1738193400 | 0.3098 | 0.0058 | 1.91 | 0.31 | 0.311 | 0.306 | 199582 |
1738107000 | 0.304 | -0.00805 | -2.58 | 0.311 | 0.311 | 0.3 | 334501 |
1738020600 | 0.31205 | -0.003949 | -1.25 | 0.307 | 0.32 | 0.307 | 437624 |
1737761400 | 0.3159989 | -0.004001 | -1.25 | 0.31 | 0.3181 | 0.308 | 582359 |
1737675000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
1737588600 | 0.32 | 0.009 | 2.89 | 0.31 | 0.32 | 0.3057 | 442585 |
1737502200 | 0.311 | -0.009 | -2.81 | 0.32 | 0.32 | 0.3108 | 449340 |
1737156600 | 0.32 | 0.001 | 0.31 | 0.3177 | 0.325 | 0.3133 | 241650 |
1737070200 | 0.319 | 0.0035 | 1.11 | 0.33 | 0.3301 | 0.3106999 | 475643 |
1736983800 | 0.3155 | -0.0145 | -4.39 | 0.3375 | 0.3407 | 0.3121 | 846727 |
1736897400 | 0.33 | -0.0008 | -0.24 | 0.34 | 0.34 | 0.328399 | 213102 |
1736811000 | 0.3308 | -0.0064 | -1.90 | 0.35 | 0.35 | 0.33 | 279601 |
1736551800 | 0.3372 | 0.0023001 | 0.69 | 0.34 | 0.352 | 0.3292 | 486688 |
1736379000 | 0.3348999 | 0.0172999 | 5.45 | 0.3178 | 0.336099 | 0.315101 | 431184 |
1736292600 | 0.3176 | -0.001 | -0.31 | 0.32 | 0.3235 | 0.3126 | 313988 |
1736206200 | 0.3186 | -0.0017 | -0.53 | 0.33 | 0.338 | 0.3101 | 475780 |
1735947000 | 0.3202999 | 0.0047009 | 1.49 | 0.32 | 0.3248 | 0.3103 | 466889 |
1735860600 | 0.315599 | 0.008599 | 2.80 | 0.3071999 | 0.319999 | 0.307 | 559341 |
1735687800 | 0.307 | 0.0074 | 2.47 | 0.304 | 0.31 | 0.297 | 518835 |
1735601400 | 0.2996 | -0.003 | -0.99 | 0.3015 | 0.306 | 0.2929 | 631107 |
1735342200 | 0.3026 | -0.0015 | -0.49 | 0.304 | 0.31 | 0.2970999 | 937772 |
1735255800 | 0.3041 | 0.0096 | 3.26 | 0.295 | 0.3118 | 0.295 | 698654 |
1735077840 | 0.2945 | 0.0088 | 3.08 | 0.295 | 0.2950999 | 0.29 | 294541 |
1734996600 | 0.2857 | -0.0135 | -4.51 | 0.293 | 0.3046 | 0.2849999 | 569870 |
1734737400 | 0.2992 | -0.0083 | -2.70 | 0.31 | 0.3182 | 0.2929 | 1189918 |
1734651000 | 0.3075 | -0.0076 | -2.41 | 0.321 | 0.327249 | 0.305 | 512543 |
1734564600 | 0.3151 | -0.0162 | -4.89 | 0.33 | 0.3323999 | 0.3111 | 527953 |
1734478200 | 0.3313 | 0.0009 | 0.27 | 0.332 | 0.3355 | 0.33 | 199703 |
1734391800 | 0.3304 | -0.005 | -1.49 | 0.34 | 0.34 | 0.3301 | 740231 |
1734132600 | 0.3353999 | -0.008399 | -2.44 | 0.34 | 0.35 | 0.3301 | 674729 |
1734046200 | 0.343799 | -0.011201 | -3.16 | 0.35 | 0.3541 | 0.34 | 1794274 |
1733959800 | 0.355 | 0.0090001 | 2.60 | 0.3437 | 0.355 | 0.3421 | 288334 |
1733873400 | 0.3459999 | -0.004 | -1.14 | 0.35 | 0.3534 | 0.339 | 480648 |
1733787000 | 0.35 | 0 | 0.00 | 0.351 | 0.3573 | 0.3459999 | 410498 |
1733527800 | 0.35 | -0.0019 | -0.54 | 0.37 | 0.37 | 0.35 | 304111 |
1733441400 | 0.3519 | -0.0117 | -3.22 | 0.37 | 0.3733 | 0.351 | 520310 |
1733355000 | 0.3636 | 0.0129 | 3.68 | 0.35 | 0.365 | 0.35 | 499697 |
1733268600 | 0.3507 | 0.0017 | 0.49 | 0.35 | 0.354 | 0.3497 | 248410 |
1733182200 | 0.349 | -0.0065 | -1.83 | 0.36 | 0.365 | 0.3469999 | 662121 |
1732917840 | 0.3555 | 0.0029 | 0.82 | 0.36 | 0.36 | 0.3508 | 237950 |
1732750200 | 0.3526 | 0.0024 | 0.69 | 0.36 | 0.363699 | 0.3511 | 201801 |
1732663800 | 0.3502 | -0.0006 | -0.17 | 0.3517 | 0.3525 | 0.3487 | 423411 |
1732577400 | 0.3508 | -0.0094 | -2.61 | 0.357 | 0.3625 | 0.3501 | 431738 |
1732318200 | 0.3602 | 0.0061 | 1.72 | 0.36 | 0.368 | 0.357 | 316355 |
1732231800 | 0.3541 | -0.0019 | -0.53 | 0.3558 | 0.3595 | 0.35065 | 483294 |
1732145400 | 0.356 | -0.0015 | -0.42 | 0.36 | 0.36 | 0.3557 | 302536 |
1732059000 | 0.3575 | -0.0051 | -1.41 | 0.36 | 0.361 | 0.3561 | 306289 |
1731972600 | 0.3626 | 0.0027 | 0.75 | 0.36 | 0.3711999 | 0.36 | 369228 |
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