
Golden Shield Resources Inc (GSRI)
CSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.035 | 140217 | 0.04228663 | CS |
4 | 0.01 | 33.3333333333 | 0.03 | 0.045 | 0.03 | 224798 | 0.03407574 | CS |
12 | 0 | 0 | 0.04 | 0.045 | 0.015 | 172660 | 0.02975216 | CS |
26 | -0.025 | -38.4615384615 | 0.065 | 0.105 | 0.015 | 212668 | 0.04224125 | CS |
52 | -0.09 | -69.2307692308 | 0.13 | 0.13 | 0.015 | 191834 | 0.05833054 | CS |
156 | -0.71 | -94.6666666667 | 0.75 | 0.84 | 0.015 | 113329 | 0.14956954 | CS |
260 | -0.71 | -94.6666666667 | 0.75 | 0.84 | 0.015 | 113329 | 0.14956954 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739916300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 51500 |
1739570700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 293269 |
1739484300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 11100 |
1739397900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739311500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 256500 |
1739225100 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 143800 |
1738965900 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 310000 |
1738879500 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 60000 |
1738793100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 59000 |
1738706700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
1738620300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 2000 |
1738361100 | 0.03 | -0.005 | -14.29 | 0.0325 | 0.0375 | 0.03 | 2178000 |
1738274700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 237000 |
1738188300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 179000 |
1738101900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1738015500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 431000 |
1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 72000 |
1737669900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 11000 |
1737583500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 26500 |
1737497100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1737410700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1737151500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1737065100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1736978700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
1736892300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1736805900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 129875 |
1736546700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1736460300 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 203000 |
1736373900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 33333 |
1736287500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1736201100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1735941900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 536000 |
1735855500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 231000 |
1735682700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 309200 |
1735596300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 86000 |
1735337100 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 141500 |
1735077900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1734991500 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 482000 |
1734732300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 353672 |
1734645900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 308000 |
1734559500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 680000 |
1734473100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 150000 |
1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
1734127500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 140000 |
1734041100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1733954700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 165995 |
1733868300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 253875 |
1733781900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 55000 |
1733522700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1733436300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1733349900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 85800 |
1733263500 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 44000 |
1733177100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 30000 |
1732917900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 169000 |
1732831500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 26375 |
1732745100 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 371000 |
1732658700 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 386142 |
1732572300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25000 |
1732313100 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 158000 |
1732226700 | 0.04 | 0.005 | 14.29 | 0.035 | 0.045 | 0.035 | 592484 |
1732140300 | 0.035 | 0.015 | 75.00 | 0.02 | 0.04 | 0.02 | 1710000 |
1732053900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 141000 |
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