Hot Features
プレミアム
United States Antimony Corp (UAMY)
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 | 0.05 | 2.7027027027 | 1.85 | 1.95 | 1.71 | 2715590 | 1.7961139 | CS |
| 4 | -0.22 | -10.3773584906 | 2.12 | 2.35 | 1.3 | 6997439 | 1.80529274 | CS |
| 12 | 1.2185 | 178.796771827 | 0.6815 | 2.35 | 0.4901 | 3623346 | 1.56348322 | CS |
| 26 | 1.597 | 527.062706271 | 0.303 | 2.35 | 0.2728 | 2032856 | 1.38278978 | CS |
| 52 | 1.6551 | 675.826868109 | 0.2449 | 2.35 | 0.1732 | 1169437 | 1.249239 | CS |
| 156 | 1.41 | 287.755102041 | 0.49 | 2.35 | 0.1732 | 597204 | 0.97028284 | CS |
| 260 | 1.485 | 357.831325301 | 0.415 | 2.56 | 0.1732 | 1508423 | 1.03618147 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 1.86 | 0.13 | 7.51 | 1.74 | 1.89 | 1.73 | 3075982 |
| 1735860600 | 1.73 | -0.04 | -2.26 | 1.78 | 1.816 | 1.71 | 2091489 |
| 1735687800 | 1.77 | -0.03 | -1.67 | 1.84 | 1.84 | 1.73 | 2678895 |
| 1735601400 | 1.8 | -0.12 | -6.25 | 1.85 | 1.875 | 1.745 | 3015993 |
| 1735342200 | 1.92 | -0.14 | -6.80 | 2.07 | 2.08 | 1.83 | 4215846 |
| 1735255800 | 2.06 | 0.18 | 9.57 | 1.91 | 2.1788 | 1.9 | 5728860 |
| 1735077840 | 1.88 | 0.02 | 1.08 | 1.86 | 1.95 | 1.81 | 2430276 |
| 1734996600 | 1.86 | -0.13 | -6.53 | 1.97 | 1.975 | 1.77 | 2892624 |
| 1734737400 | 1.99 | 0.23 | 13.07 | 1.75 | 2 | 1.7 | 4775684 |
| 1734651000 | 1.76 | -0.04 | -2.22 | 1.91 | 1.92 | 1.65 | 4996039 |
| 1734564600 | 1.8 | -0.33 | -15.49 | 2.0299999 | 2.13 | 1.74 | 7210509 |
| 1734478200 | 2.13 | 0.04 | 1.91 | 2.1 | 2.3 | 1.9 | 8617538 |
| 1734391800 | 2.09 | 0.17 | 8.85 | 2.07 | 2.35 | 2.0071 | 11248719 |
| 1734132600 | 1.92 | 0.25 | 14.97 | 1.99 | 2.17 | 1.8 | 18207278 |
| 1734046200 | 1.67 | 0.17 | 11.33 | 1.6 | 1.86 | 1.5627 | 7759630 |
| 1733959800 | 1.5 | 0.11 | 7.91 | 1.45 | 1.66 | 1.42 | 7429018 |
| 1733873400 | 1.3899999 | -0.23 | -14.20 | 1.49 | 1.59 | 1.3 | 9091693 |
| 1733787000 | 1.62 | -0.28 | -14.74 | 2.12 | 2.18 | 1.452 | 20487820 |
| 1733527800 | 1.9 | 0.55 | 40.74 | 1.44 | 1.94 | 1.34 | 20204003 |
| 1733441400 | 1.35 | 0.28 | 26.17 | 1.21 | 1.37 | 1.06 | 8850192 |
| 1733355000 | 1.07 | 0.09 | 9.08 | 1.15 | 1.3 | 1.06 | 13482940 |
| 1733268600 | 0.9809 | 0.2694 | 37.86 | 0.8 | 1.05 | 0.8 | 16641376 |
| 1733182200 | 0.7115 | -0.0531 | -6.94 | 0.7725 | 0.81 | 0.7111 | 848798 |
| 1732917840 | 0.7645999 | -0.0255 | -3.23 | 0.7988 | 0.7988 | 0.7341 | 511798 |
| 1732750200 | 0.7901 | 0.0121 | 1.56 | 0.78 | 0.835 | 0.745 | 1328610 |
| 1732663800 | 0.778 | 0.0479 | 6.56 | 0.75 | 0.7982 | 0.7341 | 1215155 |
| 1732577400 | 0.7301 | 0.0300001 | 4.29 | 0.7135 | 0.75 | 0.7135 | 1583448 |
| 1732318200 | 0.7000999 | -0.0199 | -2.76 | 0.72 | 0.7299 | 0.6667 | 549677 |
| 1732231800 | 0.72 | -0.017 | -2.31 | 0.7383 | 0.74 | 0.7 | 532704 |
| 1732145400 | 0.737 | 0.051 | 7.43 | 0.7242 | 0.749 | 0.6703 | 1081219 |
| 1732059000 | 0.686 | 0.1162 | 20.39 | 0.5800999 | 0.717999 | 0.5800999 | 1350149 |
| 1731972600 | 0.5698 | 0.0517 | 9.98 | 0.55 | 0.59 | 0.5403 | 472400 |
| 1731713400 | 0.5181 | -0.002 | -0.38 | 0.5192 | 0.5586 | 0.4901 | 592710 |
| 1731627000 | 0.5201 | -0.0899 | -14.74 | 0.6 | 0.605 | 0.519 | 1343079 |
| 1731540600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.64 | 0.605 | 561403 |
| 1731454200 | 0.62 | -0.0642 | -9.38 | 0.65 | 0.6697999 | 0.6011 | 1008089 |
| 1731367800 | 0.6842 | 0.0253 | 3.84 | 0.6535 | 0.7099 | 0.6535 | 717031 |
| 1731108600 | 0.6589 | 0.0022001 | 0.34 | 0.67 | 0.6773 | 0.6409 | 130484 |
| 1731022200 | 0.6566999 | 0.0417999 | 6.80 | 0.615 | 0.6995 | 0.6149 | 536424 |
| 1730935800 | 0.6149 | 0.0149 | 2.48 | 0.63 | 0.63 | 0.5847 | 399661 |
| 1730849400 | 0.6 | -0.008 | -1.32 | 0.608 | 0.62 | 0.6 | 151909 |
| 1730763000 | 0.608 | -0.0008 | -0.13 | 0.6079 | 0.6377 | 0.6002 | 202946 |
| 1730500200 | 0.6088 | -0.0118 | -1.90 | 0.6 | 0.63 | 0.6 | 215291 |
| 1730413800 | 0.6206 | -0.0194 | -3.03 | 0.64 | 0.66 | 0.595 | 402953 |
| 1730327400 | 0.64 | -0.0048 | -0.74 | 0.636 | 0.6665 | 0.621 | 504689 |
| 1730241000 | 0.6448 | -0.0202 | -3.04 | 0.6594 | 0.667 | 0.63 | 224453 |
| 1730154600 | 0.665 | 0.035 | 5.56 | 0.63 | 0.6785 | 0.63 | 362126 |
| 1729895400 | 0.63 | -0.0086 | -1.35 | 0.6301 | 0.6582 | 0.605 | 557209 |
| 1729809000 | 0.6385999 | -0.0108 | -1.66 | 0.651 | 0.68 | 0.628 | 237034 |
| 1729722600 | 0.6494 | -0.0186 | -2.78 | 0.66 | 0.675 | 0.6212 | 763950 |
| 1729636200 | 0.668 | -0.0074 | -1.10 | 0.6701 | 0.6899 | 0.653 | 496780 |
| 1729549800 | 0.6754 | -0.0086 | -1.26 | 0.6737 | 0.6964 | 0.6666 | 454726 |
| 1729290600 | 0.684 | -0.0034 | -0.49 | 0.6914 | 0.7153 | 0.6766 | 471848 |
| 1729204200 | 0.6874 | -0.0226 | -3.18 | 0.698 | 0.7199 | 0.665 | 588867 |
| 1729117800 | 0.71 | -0.0094 | -1.31 | 0.71 | 0.72 | 0.6909999 | 335226 |
| 1729031400 | 0.7194 | 0.0093 | 1.31 | 0.7101 | 0.7385 | 0.690001 | 373871 |
| 1728945000 | 0.7101 | 0.0178 | 2.57 | 0.6815 | 0.7195 | 0.6815 | 291576 |
| 1728685800 | 0.6923 | 0.0054 | 0.79 | 0.68 | 0.72 | 0.675 | 257154 |
| 1728599400 | 0.6869 | 0.0159 | 2.37 | 0.6899999 | 0.7167 | 0.6804 | 280703 |
| 1728513000 | 0.671 | -0.0394 | -5.55 | 0.7034 | 0.718 | 0.67 | 711242 |
| 1728426600 | 0.7104 | -0.0695 | -8.91 | 0.7778 | 0.7778 | 0.7039 | 900062 |
| 1728340200 | 0.7799 | 0.0189 | 2.48 | 0.7628 | 0.78 | 0.7354 | 285467 |
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
