Refined Energy Corp (RUU)
CSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -26.6666666667 | 0.3 | 0.33 | 0.205 | 53456 | 0.20757376 | CS |
4 | -0.1 | -31.25 | 0.32 | 0.33 | 0.2 | 28033 | 0.23366607 | CS |
12 | -0.15 | -40.5405405405 | 0.37 | 0.4 | 0.2 | 25556 | 0.29004749 | CS |
26 | 0.15 | 214.285714286 | 0.07 | 0.4 | 0.07 | 26112 | 0.23877296 | CS |
52 | 0.16 | 266.666666667 | 0.06 | 0.4 | 0.06 | 25842 | 0.23781565 | CS |
156 | 0.16 | 266.666666667 | 0.06 | 0.4 | 0.06 | 25842 | 0.23781565 | CS |
260 | 0.16 | 266.666666667 | 0.06 | 0.4 | 0.06 | 25842 | 0.23781565 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727384700 | 0.215 | 0.0100001 | 4.88 | 0.27 | 0.27 | 0.215 | 6500 |
1727298300 | 0.2049999 | -0.095 | -31.67 | 0.3 | 0.33 | 0.2049999 | 254223 |
1727211900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1727125500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1057 |
1726866300 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 5500 |
1726779900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 8500 |
1726693500 | 0.28 | 0.08 | 40.00 | 0.24 | 0.28 | 0.24 | 58500 |
1726607100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 408 |
1726520700 | 0.2 | -0.02 | -9.09 | 0.22 | 0.22 | 0.2 | 5000 |
1726261500 | 0.22 | -0.03 | -12.00 | 0.235 | 0.235 | 0.22 | 3750 |
1726175100 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 24500 |
1726088700 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 80750 |
1726002300 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 38616 |
1725915900 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.25 | 31075 |
1725656700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 250 |
1725570300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1725483900 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 9700 |
1725397500 | 0.275 | -0.045 | -14.06 | 0.275 | 0.275 | 0.275 | 3950 |
1725051900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 350 |
1724965500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 10 |
1724879100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 240 |
1724792700 | 0.32 | 0.06 | 23.08 | 0.28 | 0.32 | 0.28 | 73089 |
1724706300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1724447100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1724360700 | 0.26 | 0 | 0.00 | 0.28 | 0.28 | 0.26 | 15000 |
1724274300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 40500 |
1724187900 | 0.26 | 0.03 | 13.04 | 0.28 | 0.28 | 0.23 | 35500 |
1724101500 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.22 | 8500 |
1723842300 | 0.22 | -0.04 | -15.38 | 0.26 | 0.28 | 0.22 | 17505 |
1723755900 | 0.26 | 0.03 | 13.04 | 0.23 | 0.28 | 0.23 | 37340 |
1723669500 | 0.23 | -0.065 | -22.03 | 0.22 | 0.25 | 0.22 | 76649 |
1723583100 | 0.295 | -0.025 | -7.81 | 0.3449999 | 0.3449999 | 0.26 | 41600 |
1723496700 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 583 |
1723237500 | 0.33 | -0.07 | -17.50 | 0.38 | 0.38 | 0.33 | 18000 |
1723151100 | 0.4 | 0.1 | 33.33 | 0.3449999 | 0.4 | 0.3449999 | 96625 |
1723064700 | 0.3 | -0.04 | -11.76 | 0.275 | 0.3 | 0.27 | 22002 |
1722978300 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 33000 |
1722632700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 6500 |
1722546300 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 11000 |
1722459900 | 0.35 | -0.03 | -7.89 | 0.36 | 0.36 | 0.35 | 39100 |
1722373500 | 0.38 | 0.005 | 1.33 | 0.36 | 0.38 | 0.36 | 35943 |
1722287100 | 0.375 | 0.0300001 | 8.70 | 0.34 | 0.375 | 0.34 | 12021 |
1722027900 | 0.3449999 | 0.0149999 | 4.55 | 0.33 | 0.37 | 0.33 | 16384 |
1721941500 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 1038 |
1721855100 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 64500 |
1721768700 | 0.33 | -0.03 | -8.33 | 0.33 | 0.355 | 0.33 | 35500 |
1721682300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
1721423100 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.36 | 0.36 | 1000 |
1721336700 | 0.3449999 | 0 | 0.00 | 0.33 | 0.3449999 | 0.33 | 6000 |
1721250300 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.3449999 | 15700 |
1721163900 | 0.35 | 0.0050001 | 1.45 | 0.32 | 0.35 | 0.32 | 17250 |
1721077500 | 0.3449999 | 0.0249999 | 7.81 | 0.3449999 | 0.3449999 | 0.3449999 | 1230 |
1720818300 | 0.32 | -0.03 | -8.57 | 0.325 | 0.325 | 0.32 | 2743 |
1720731900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 75 |
1720645500 | 0.35 | 0 | 0.00 | 0.32 | 0.35 | 0.32 | 51010 |
1720559100 | 0.35 | 0.01 | 2.94 | 0.31 | 0.35 | 0.31 | 84319 |
1720472700 | 0.34 | -0.03 | -8.11 | 0.33 | 0.34 | 0.33 | 6539 |
1720213500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 55 |
1720127100 | 0.37 | 0.02 | 5.71 | 0.35 | 0.37 | 0.35 | 5105 |
1720040700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1719954300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1719608700 | 0.35 | 0.07 | 25.00 | 0.2849999 | 0.35 | 0.2849999 | 52502 |
1719522300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 125 |
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