LaFleur Minerals Inc (LFLR)
CSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -24 | 0.5 | 0.5 | 0.34 | 28267 | 0.37175681 | CS |
4 | -0.015 | -3.79746835443 | 0.395 | 0.5 | 0.33 | 12184 | 0.3882412 | CS |
12 | 0.075 | 24.5901639344 | 0.305 | 0.5 | 0.23 | 6678 | 0.36505098 | CS |
26 | -0.01 | -2.5641025641 | 0.39 | 0.5 | 0.23 | 6130 | 0.3639803 | CS |
52 | -0.01 | -2.5641025641 | 0.39 | 0.5 | 0.23 | 6130 | 0.3639803 | CS |
156 | -0.01 | -2.5641025641 | 0.39 | 0.5 | 0.23 | 6130 | 0.3639803 | CS |
260 | -0.01 | -2.5641025641 | 0.39 | 0.5 | 0.23 | 6130 | 0.3639803 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728075900 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 2500 |
1727989500 | 0.39 | 0.05 | 14.71 | 0.35 | 0.4 | 0.35 | 11000 |
1727903100 | 0.34 | -0.02 | -5.56 | 0.36 | 0.36 | 0.34 | 10187 |
1727816700 | 0.36 | -0.09 | -20.00 | 0.48 | 0.48 | 0.355 | 108109 |
1727730300 | 0.45 | -0.045 | -9.09 | 0.495 | 0.495 | 0.45 | 2000 |
1727471100 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.48 | 10040 |
1727384700 | 0.5 | 0.05 | 11.11 | 0.485 | 0.5 | 0.455 | 22500 |
1727298300 | 0.45 | 0.01 | 2.27 | 0.455 | 0.49 | 0.45 | 24801 |
1727211900 | 0.44 | 0.015 | 3.53 | 0.425 | 0.44 | 0.425 | 2000 |
1727125500 | 0.425 | 0 | 0.00 | 0.44 | 0.44 | 0.425 | 1000 |
1726866300 | 0.425 | 0.055 | 14.86 | 0.425 | 0.425 | 0.425 | 500 |
1726779900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
1726693500 | 0.37 | 0.035 | 10.45 | 0.375 | 0.38 | 0.37 | 16000 |
1726607100 | 0.335 | -0.045 | -11.84 | 0.35 | 0.35 | 0.335 | 2080 |
1726520700 | 0.38 | 0 | 0.00 | 0.395 | 0.395 | 0.38 | 1500 |
1726261500 | 0.38 | 0.005 | 1.33 | 0.395 | 0.395 | 0.38 | 2000 |
1726175100 | 0.375 | 0.0300001 | 8.70 | 0.375 | 0.375 | 0.375 | 1000 |
1726088700 | 0.3449999 | 0.0099999 | 2.99 | 0.35 | 0.35 | 0.3449999 | 4500 |
1726002300 | 0.335 | 0.005 | 1.52 | 0.36 | 0.36 | 0.335 | 18516 |
1725915900 | 0.33 | -0.065 | -16.46 | 0.38 | 0.38 | 0.33 | 4464 |
1725656700 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 1480 |
1725570300 | 0.4 | 0.015 | 3.90 | 0.4099999 | 0.4099999 | 0.4 | 5000 |
1725483900 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.38 | 3530 |
1725397500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
1725051900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1 |
1724965500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 2000 |
1724879100 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 500 |
1724792700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1724706300 | 0.39 | 0.03 | 8.33 | 0.38 | 0.405 | 0.38 | 7609 |
1724447100 | 0.36 | 0 | 0.00 | 0.36 | 0.395 | 0.36 | 4000 |
1724360700 | 0.36 | -0.02 | -5.26 | 0.35 | 0.36 | 0.35 | 2500 |
1724274300 | 0.38 | -0.005 | -1.30 | 0.38 | 0.38 | 0.38 | 1000 |
1724187900 | 0.385 | 0.015 | 4.05 | 0.37 | 0.385 | 0.37 | 11000 |
1724101500 | 0.37 | 0.02 | 5.71 | 0.395 | 0.4 | 0.37 | 17500 |
1723842300 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 500 |
1723755900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 400 |
1723669500 | 0.34 | 0.035 | 11.48 | 0.31 | 0.3449999 | 0.31 | 13146 |
1723583100 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 2000 |
1723496700 | 0.3 | -0.025 | -7.69 | 0.3 | 0.3 | 0.3 | 1000 |
1723237500 | 0.325 | 0.025 | 8.33 | 0.325 | 0.325 | 0.325 | 500 |
1723151100 | 0.3 | 0.03 | 11.11 | 0.3 | 0.31 | 0.3 | 13500 |
1723064700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1000 |
1722978300 | 0.27 | -0.03 | -10.00 | 0.29 | 0.29 | 0.27 | 2000 |
1722632700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1722546300 | 0.3 | 0.03 | 11.11 | 0.28 | 0.3 | 0.28 | 3500 |
1722459900 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 3000 |
1722373500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1260 |
1722287100 | 0.26 | -0.015 | -5.45 | 0.26 | 0.26 | 0.26 | 500 |
1722027900 | 0.275 | 0.015 | 5.77 | 0.26 | 0.275 | 0.26 | 4500 |
1721941500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1721855100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1721768700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1721682300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1721423100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1721336700 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.23 | 6500 |
1721250300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1000 |
1721163900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1721077500 | 0.26 | -0.025 | -8.77 | 0.26 | 0.26 | 0.26 | 6500 |
1720818300 | 0.2849999 | -0.02 | -6.56 | 0.305 | 0.305 | 0.26 | 27200 |
1720731900 | 0.305 | -0.045 | -12.86 | 0.33 | 0.33 | 0.305 | 7000 |
1720645500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1000 |
1720559100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3000 |
1720472700 | 0.35 | -0.035 | -9.09 | 0.375 | 0.375 | 0.35 | 2500 |
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