
Odessa Minerals Ltd (ODE)
ASX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -28.5714285714 | 0.007 | 0.007 | 0.005 | 1572543 | 0.00610481 | DE |
4 | -0.002 | -28.5714285714 | 0.007 | 0.007 | 0.005 | 1527430 | 0.00594031 | DE |
12 | -0.003 | -37.5 | 0.008 | 0.008 | 0.005 | 2115032 | 0.00623942 | DE |
26 | 0.002 | 66.6666666667 | 0.003 | 0.009 | 0.002 | 2958902 | 0.00599077 | DE |
52 | -0.003 | -37.5 | 0.008 | 0.009 | 0.002 | 2379471 | 0.00533121 | DE |
156 | -0.01 | -66.6666666667 | 0.015 | 0.035 | 0.002 | 3729045 | 0.0119192 | DE |
260 | -0.016 | -76.1904761905 | 0.021 | 0.035 | 0.002 | 3681844 | 0.01207291 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740374100 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 9460 |
1740114900 | 0.006 | -0.0005 | -7.69 | 0.007 | 0.007 | 0.006 | 2566467 |
1740028500 | 0.0065 | -0.0005 | -7.14 | 0.006 | 0.0065 | 0.006 | 966807 |
1739942100 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 13 |
1739855700 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 3648032 |
1739769300 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.006 | 681395 |
1739510100 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 125960 |
1739423700 | 0.006 | 0.001 | 20.00 | 0.006 | 0.007 | 0.006 | 6542929 |
1739337300 | 0.005 | -0.001 | -16.67 | 0.007 | 0.007 | 0.005 | 1071411 |
1739250900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 15476 |
1739164500 | 0.006 | 0 | 0.00 | 0.005 | 0.006 | 0.005 | 599709 |
1738905300 | 0.006 | 0 | 0.00 | 0.006 | 0.007 | 0.0055 | 5871175 |
1738818900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1228 |
1738732500 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.005 | 2222055 |
1738646100 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 172721 |
1738559700 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.0055 | 0.005 | 1194650 |
1738300500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 751646 |
1738214100 | 0.0055 | -0.0005 | -8.33 | 0.0055 | 0.0055 | 0.0055 | 1248354 |
1738127700 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.006 | 0.006 | 1150 |
1738041300 | 0.0065 | 0.0005 | 8.33 | 0.007 | 0.007 | 0.006 | 1340000 |
1737695700 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 882592 |
1737609300 | 0.0065 | -0.0005 | -7.14 | 0.0065 | 0.0065 | 0.006 | 495817 |
1737522900 | 0.007 | 0.0005 | 7.69 | 0.006 | 0.007 | 0.006 | 3238886 |
1737436500 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 936740 |
1737350100 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 3552449 |
1737090900 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.006 | 611075 |
1737004500 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 14539 |
1736918100 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.006 | 768799 |
1736831700 | 0.0065 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 3182180 |
1736745300 | 0.0065 | 0 | 0.00 | 0.006 | 0.007 | 0.006 | 695053 |
1736486100 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 129712 |
1736399700 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.006 | 897107 |
1736313300 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.006 | 305174 |
1736226900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 456063 |
1736140500 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.006 | 9230053 |
1735881300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 4229242 |
1735794900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 12062410 |
1735617660 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.006 | 0.006 | 500000 |
1735535700 | 0.0065 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 4985304 |
1735276500 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 230151 |
1735014060 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 425000 |
1734930900 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 374294 |
1734671700 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 992677 |
1734585300 | 0.006 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 1531619 |
1734498900 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.0065 | 0.006 | 1521231 |
1734412500 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 690505 |
1734326100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1 |
1734066900 | 0.006 | -0.001 | -14.29 | 0.007 | 0.0075 | 0.006 | 3036018 |
1733980500 | 0.007 | 0.002 | 40.00 | 0.006 | 0.0075 | 0.006 | 15024278 |
1733894100 | 0.005 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 4208742 |
1733807700 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 1674624 |
1733721300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1064784 |
1733462100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 329467 |
1733375700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 510467 |
1733289300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 2195041 |
1733202900 | 0.006 | -0.001 | -14.29 | 0.006 | 0.007 | 0.006 | 7882493 |
1733116500 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 556043 |
1732857300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 100976 |
1732770900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 1601835 |
1732684500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.0065 | 341495 |
1732598100 | 0.007 | 0.0005 | 7.69 | 0.007 | 0.009 | 0.007 | 5529393 |
1732511700 | 0.0065 | 0 | 0.00 | 0.007 | 0.008 | 0.0065 | 1414007 |
1732252500 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.0075 | 0.006 | 1955274 |
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