
Alicanto Minerals Ltd (AQI)
ASX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -2.77777777778 | 0.036 | 0.04 | 0.035 | 653292 | 0.03953093 | DE |
4 | -0.007 | -16.6666666667 | 0.042 | 0.042 | 0.035 | 436400 | 0.0387277 | DE |
12 | -0.001 | -2.77777777778 | 0.036 | 0.043 | 0.033 | 566221 | 0.03816125 | DE |
26 | 0.018 | 105.882352941 | 0.017 | 0.043 | 0.013 | 602623 | 0.03432348 | DE |
52 | 0.012 | 52.1739130435 | 0.023 | 0.043 | 0.013 | 533852 | 0.02942935 | DE |
156 | -0.07 | -66.6666666667 | 0.105 | 0.12 | 0.013 | 549490 | 0.04688024 | DE |
260 | -0.048 | -57.8313253012 | 0.083 | 0.22 | 0.013 | 628231 | 0.08369342 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740374100 | 0.037 | 0 | 0.00 | 0.039 | 0.039 | 0.037 | 237692 |
1740114900 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 151016 |
1740028500 | 0.038 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 448531 |
1739942100 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 91047 |
1739855700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1837500 |
1739769300 | 0.04 | 0.004 | 11.11 | 0.036 | 0.04 | 0.036 | 738368 |
1739510100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1739423700 | 0.036 | -0.002 | -5.26 | 0.038 | 0.038 | 0.035 | 552537 |
1739337300 | 0.038 | -0.003 | -7.32 | 0.038 | 0.04 | 0.038 | 382797 |
1739250900 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 241024 |
1739164500 | 0.04 | -0.002 | -4.76 | 0.041 | 0.041 | 0.04 | 375333 |
1738905300 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.04 | 1695 |
1738818900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 317147 |
1738732500 | 0.04 | 0.003 | 8.11 | 0.036 | 0.04 | 0.036 | 498442 |
1738646100 | 0.037 | 0.002 | 5.71 | 0.036 | 0.037 | 0.036 | 345563 |
1738559700 | 0.035 | -0.002 | -5.41 | 0.036 | 0.038 | 0.035 | 177290 |
1738300500 | 0.037 | 0 | 0.00 | 0.038 | 0.038 | 0.037 | 1172976 |
1738214100 | 0.037 | -0.003 | -7.50 | 0.04 | 0.04 | 0.037 | 96196 |
1738127700 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 248401 |
1738041300 | 0.04 | -0.003 | -6.98 | 0.042 | 0.042 | 0.04 | 179341 |
1737695700 | 0.0429999 | 0.0059999 | 16.22 | 0.037 | 0.0429999 | 0.037 | 611709 |
1737609300 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 10563 |
1737522900 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 62317 |
1737436500 | 0.035 | 0 | 0.00 | 0.034 | 0.036 | 0.034 | 483862 |
1737350100 | 0.035 | -0.002 | -5.41 | 0.036 | 0.036 | 0.035 | 160915 |
1737090900 | 0.037 | 0.004 | 12.12 | 0.037 | 0.037 | 0.037 | 10594 |
1737004500 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 92974 |
1736918100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 141354 |
1736831700 | 0.034 | -0.003 | -8.11 | 0.035 | 0.035 | 0.034 | 512624 |
1736745300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 280608 |
1736486100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 60000 |
1736399700 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.036 | 150008 |
1736313300 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 790555 |
1736226900 | 0.035 | 0.001 | 2.94 | 0.038 | 0.038 | 0.035 | 430348 |
1736140500 | 0.034 | -0.003 | -8.11 | 0.037 | 0.038 | 0.034 | 1418272 |
1735881300 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 170026 |
1735794900 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 289888 |
1735617660 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 75000 |
1735535700 | 0.037 | 0 | 0.00 | 0.037 | 0.038 | 0.037 | 354488 |
1735276500 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 355564 |
1735017300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1734930900 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 1183 |
1734671700 | 0.037 | 0 | 0.00 | 0.039 | 0.039 | 0.037 | 14997 |
1734585300 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.036 | 1600836 |
1734498900 | 0.039 | 0.001 | 2.63 | 0.039 | 0.04 | 0.039 | 1541640 |
1734412500 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 30000 |
1734326100 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 615988 |
1734066900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 448586 |
1733980500 | 0.04 | 0.002 | 5.26 | 0.037 | 0.04 | 0.037 | 437494 |
1733894100 | 0.038 | -0.002 | -5.00 | 0.039 | 0.039 | 0.037 | 1404882 |
1733807700 | 0.04 | 0.001 | 2.56 | 0.041 | 0.041 | 0.04 | 293557 |
1733721300 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.038 | 500625 |
1733462100 | 0.038 | -0.002 | -5.00 | 0.039 | 0.039 | 0.038 | 250615 |
1733375700 | 0.04 | 0.004 | 11.11 | 0.037 | 0.0429999 | 0.037 | 4647810 |
1733289300 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.035 | 1048596 |
1733202900 | 0.038 | 0.004 | 11.76 | 0.036 | 0.04 | 0.036 | 2856034 |
1733116500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1732857300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1732770900 | 0.034 | -0.001 | -2.86 | 0.034 | 0.035 | 0.034 | 633223 |
1732684500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 811531 |
1732598100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 400000 |
1732511700 | 0.035 | 0.001 | 2.94 | 0.035 | 0.036 | 0.035 | 284147 |
1732252500 | 0.034 | 0.003 | 9.68 | 0.031 | 0.034 | 0.03 | 594646 |
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