Hot Features
プレミアム
Energy Fuels Inc (UUUU)
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 | 0.13 | 3.20987654321 | 4.05 | 4.34 | 3.88 | 6276455 | 4.11354996 | CS |
| 4 | -0.86 | -17.0634920635 | 5.04 | 5.07 | 3.74 | 10858618 | 4.33435067 | CS |
| 12 | -1.23 | -22.7356746765 | 5.41 | 6.05 | 3.74 | 7369575 | 4.81602844 | CS |
| 26 | -0.94 | -18.359375 | 5.12 | 7.47 | 3.74 | 5387620 | 5.36689395 | CS |
| 52 | -1.96 | -31.9218241042 | 6.14 | 7.47 | 3.74 | 4048869 | 5.49383799 | CS |
| 156 | -4.99 | -54.4165757906 | 9.17 | 11 | 3.74 | 3065105 | 6.36847915 | CS |
| 260 | 3.28 | 364.444444444 | 0.9 | 11.39 | 0.75 | 3128788 | 6.04615201 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 4.18 | 0.01 | 0.36 | 4.13 | 4.22 | 4.08 | 5115036 |
| 1741818600 | 4.165 | 0 | 0.12 | 4.24 | 4.34 | 4.15 | 5820176 |
| 1741732200 | 4.16 | 0.2 | 5.05 | 3.98 | 4.2256 | 3.95 | 6727633 |
| 1741645800 | 3.96 | -0.11 | -2.70 | 4 | 4.1 | 3.88 | 6244748 |
| 1741390200 | 4.07 | -0.12 | -2.86 | 4.11 | 4.16 | 4.01 | 5492256 |
| 1741303800 | 4.19 | 0.03 | 0.72 | 4.05 | 4.28 | 4.05 | 7657085 |
| 1741217400 | 4.16 | 0.12 | 2.97 | 4.08 | 4.2 | 4.01 | 12009632 |
| 1741131000 | 4.04 | 0.24 | 6.32 | 3.8 | 4.195 | 3.74 | 17338163 |
| 1741044600 | 3.8 | -0.32 | -7.77 | 4.15 | 4.19 | 3.7801 | 14370229 |
| 1740785400 | 4.12 | 0.1 | 2.49 | 4.11 | 4.475 | 3.97 | 15176184 |
| 1740699000 | 4.0199999 | -0.42 | -9.46 | 4.45 | 4.54 | 3.99 | 19812682 |
| 1740612600 | 4.44 | 0.08 | 1.83 | 4.45 | 4.61 | 4.41 | 15639022 |
| 1740526200 | 4.36 | -0.2 | -4.39 | 4.53 | 4.55 | 4.29 | 16633383 |
| 1740439800 | 4.5599999 | -0.08 | -1.72 | 4.68 | 4.6894 | 4.5199999 | 12673967 |
| 1740180600 | 4.64 | -0.22 | -4.53 | 4.91 | 4.91 | 4.57 | 9588182 |
| 1740094200 | 4.86 | -0.01 | -0.21 | 4.87 | 5.07 | 4.855 | 7757405 |
| 1740007800 | 4.87 | -0.07 | -1.42 | 4.9 | 4.9 | 4.78 | 6386481 |
| 1739921400 | 4.94 | 0.14 | 2.92 | 4.78 | 4.98 | 4.72 | 8669147 |
| 1739575800 | 4.8 | -0.23 | -4.48 | 4.97 | 5 | 4.74 | 10530226 |
| 1739489400 | 5.025 | -0.01 | -0.10 | 5.04 | 5.05 | 4.885 | 8346764 |
| 1739403000 | 5.03 | 0.05 | 1.00 | 4.94 | 5.11 | 4.87 | 7696552 |
| 1739316600 | 4.98 | -0.09 | -1.78 | 5.2 | 5.21 | 4.96 | 6495091 |
| 1739230200 | 5.07 | -0.12 | -2.31 | 5.26 | 5.3688 | 5.05 | 6601797 |
| 1738971000 | 5.19 | 0.12 | 2.37 | 5.12 | 5.28 | 5.08 | 7473465 |
| 1738884600 | 5.07 | -0.26 | -4.88 | 5.3 | 5.37 | 5.0199999 | 9951096 |
| 1738798200 | 5.33 | -0.08 | -1.48 | 5.39 | 5.4532 | 5.26 | 6845884 |
| 1738711800 | 5.41 | 0.16 | 3.05 | 5.45 | 5.5028 | 5.2699999 | 7183475 |
| 1738625400 | 5.25 | -0.06 | -1.13 | 5.2 | 5.55 | 5.16 | 8584851 |
| 1738366200 | 5.3099999 | -0.23 | -4.15 | 5.54 | 5.59 | 5.29 | 6952558 |
| 1738279800 | 5.54 | -0.02 | -0.36 | 5.59 | 5.7699999 | 5.49 | 7165685 |
| 1738193400 | 5.5599999 | 0.29 | 5.50 | 5.2699999 | 5.66 | 5.255 | 6952545 |
| 1738107000 | 5.2699999 | 0.1 | 1.93 | 5.2699999 | 5.32 | 5.1005 | 3780639 |
| 1738020600 | 5.17 | -0.54 | -9.46 | 5.44 | 5.44 | 5.065 | 6663158 |
| 1737761400 | 5.71 | -0.12 | -2.06 | 5.9 | 5.95 | 5.65 | 5689648 |
| 1737675000 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1737588600 | 5.83 | 0.25 | 4.48 | 5.68 | 5.9191 | 5.525 | 7079833 |
| 1737502200 | 5.58 | 0.37 | 7.10 | 5.29 | 5.6 | 5.28 | 6374976 |
| 1737156600 | 5.21 | 0.14 | 2.76 | 5.08 | 5.2699999 | 4.99 | 5046761 |
| 1737070200 | 5.07 | -0.1 | -1.93 | 5.14 | 5.19 | 4.9701 | 5257185 |
| 1736983800 | 5.17 | 0.02 | 0.39 | 5.24 | 5.3159 | 5.15 | 4431503 |
| 1736897400 | 5.15 | -0.09 | -1.72 | 5.3099999 | 5.3294 | 5.115 | 4676896 |
| 1736811000 | 5.24 | -0.04 | -0.76 | 5.21 | 5.3949999 | 5.12 | 4565245 |
| 1736551800 | 5.28 | -0.12 | -2.22 | 5.4 | 5.45 | 5.255 | 4218344 |
| 1736379000 | 5.4 | -0.05 | -0.92 | 5.42 | 5.44 | 5.21 | 4334900 |
| 1736292600 | 5.45 | -0.38 | -6.52 | 5.86 | 5.9349 | 5.44 | 4643784 |
| 1736206200 | 5.83 | 0.09 | 1.57 | 5.95 | 6.05 | 5.8 | 4968371 |
| 1735947000 | 5.74 | 0.06 | 1.06 | 5.7 | 5.7699999 | 5.46 | 4840196 |
| 1735860600 | 5.68 | 0.55 | 10.72 | 5.25 | 5.7 | 5.23 | 7121024 |
| 1735687800 | 5.13 | 0.02 | 0.39 | 5.12 | 5.1681 | 5.05 | 3286976 |
| 1735601400 | 5.11 | -0.09 | -1.73 | 5.12 | 5.235 | 5.1 | 3680433 |
| 1735342200 | 5.2 | -0.13 | -2.44 | 5.3 | 5.3548 | 5.07 | 5361699 |
| 1735255800 | 5.33 | -0.02 | -0.37 | 5.3 | 5.37 | 5.255 | 2551556 |
| 1735077840 | 5.35 | -0.05 | -0.93 | 5.5199999 | 5.55 | 5.23 | 2134844 |
| 1734996600 | 5.4 | 0.1 | 1.89 | 5.35 | 5.45 | 5.2975 | 4131922 |
| 1734737400 | 5.3 | -0.11 | -2.03 | 5.33 | 5.4489 | 5.2801 | 4295671 |
| 1734651000 | 5.41 | 0.06 | 1.12 | 5.41 | 5.5199999 | 5.38 | 2996076 |
| 1734564600 | 5.35 | -0.2 | -3.60 | 5.58 | 5.7785 | 5.33 | 5181347 |
| 1734478200 | 5.55 | -0.28 | -4.80 | 5.74 | 5.8 | 5.53 | 4616866 |
| 1734391800 | 5.83 | -0.14 | -2.35 | 5.97 | 5.99 | 5.8 | 4644174 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
