Orosur Mining Inc (OMI.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.55 | 7.85714285714 | 7 | 8.25 | 6.952 | 18704 | 7.01250401 | DE |
4 | -0.2 | -2.58064516129 | 7.75 | 9.94 | 6.5 | 101963 | 7.780351 | DE |
12 | 4.55 | 151.666666667 | 3 | 9.94 | 2.502 | 78229 | 6.05213558 | DE |
26 | 3.65 | 93.5897435897 | 3.9 | 9.94 | 2.5 | 50579 | 5.25996097 | DE |
52 | 3.05 | 67.7777777778 | 4.5 | 9.94 | 1.95 | 79646 | 4.51707369 | DE |
156 | -6.7 | -47.0175438596 | 14.25 | 18.86 | 1.9 | 64125 | 7.88261088 | DE |
260 | 4.3 | 132.307692308 | 3.25 | 45.4 | 1.57 | 164390 | 17.66729353 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736782500 | 7.55 | 0.25 | 3.42 | 7.5 | 8.25 | 7.25 | 24190 |
1736524020 | 7.3 | 0.3 | 4.29 | 7 | 7.3 | 6.952 | 3898 |
1736439600 | 7 | 0 | 0.00 | 7 | 7.21 | 7 | 82829 |
1736353620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1736264400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1736180880 | 7 | 0 | 0.00 | 7 | 7.27 | 7 | 6795 |
1735918500 | 7 | 0 | 0.00 | 7 | 7.5 | 7 | 120000 |
1735832160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1735662660 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1735576260 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.5 | 54000 |
1735313700 | 6.5 | -0.8 | -10.96 | 7.5 | 7.5 | 6.5 | 129847 |
1735057680 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
1734971280 | 7.3 | -0.95 | -11.52 | 8.25 | 8.4 | 7.03 | 298519 |
1734712200 | 8.25 | 0 | 0.00 | 8.25 | 8.44 | 7.65 | 105031 |
1734622440 | 8.25 | -0.8 | -8.84 | 7.55 | 8.487 | 7.55 | 394650 |
1734536340 | 9.05 | 0.8 | 9.70 | 8.25 | 9.94 | 7.94 | 157191 |
1734449880 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
1734366420 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 176692 |
1734104460 | 7.75 | 0.45 | 6.16 | 7.75 | 8.55 | 7.5 | 401537 |
1734020880 | 7.3 | 0.5 | 7.35 | 6.8 | 7.3 | 6.8 | 30000 |
1733931060 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.5119999 | 30897 |
1733848080 | 6.8 | 0.6 | 9.68 | 6.2 | 7 | 6.2 | 259526 |
1733761860 | 6.2 | 0.5 | 8.77 | 5.8 | 7.1 | 5.8 | 306071 |
1733495700 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1733416140 | 5.7 | 0.2 | 3.64 | 5.5 | 6 | 5.5 | 0 |
1733326500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1733239800 | 5.5 | 0.5 | 10.00 | 5 | 5.5 | 5 | 100000 |
1733156940 | 5 | 0.5 | 11.11 | 5 | 6.174 | 5 | 229073 |
1732897620 | 4.5 | 0 | 0.00 | 4.5 | 4.87 | 4.39 | 40889 |
1732808160 | 4.5 | 0.5 | 12.50 | 4.5 | 5.3 | 4.5 | 248559 |
1732721820 | 4 | 0.5 | 14.29 | 3.5 | 4 | 3.47 | 252170 |
1732638480 | 3.5 | 0.5 | 16.67 | 3 | 3.5 | 3 | 48235 |
1732548840 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732289460 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732203480 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732120140 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732033620 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1731947580 | 3 | 0 | 0.00 | 3 | 3 | 2.755 | 309370 |
1731688080 | 3 | 0 | 0.00 | 3 | 3 | 2.5019999 | 158540 |
1731598260 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 2.61 | 65497 |
1731511920 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1731428820 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.1 | 0 |
1731342540 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1731083160 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730993820 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730910480 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730824080 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730737740 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730475300 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730388900 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730305440 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 2.71 | 9096 |
1730193840 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730132940 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1729869960 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1729783680 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 2.72 | 14706 |
1729697340 | 3.2 | -0.1 | -3.03 | 3.3 | 3.3 | 2.72 | 46733 |
1729610340 | 3.3 | 0.3 | 10.00 | 3 | 3.3 | 2.81 | 100000 |
1729524420 | 3 | 0 | 0.00 | 3 | 3 | 2.81 | 44024 |
1729262100 | 3 | 0 | 0.00 | 3 | 3 | 2.85 | 135000 |
1729178580 | 3 | 0.5 | 20.00 | 2.5 | 3 | 2.5 | 100000 |
1729092540 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1729006140 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1728919680 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
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