Sekur Private Data Ltd (SKUR)
CSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.02 | 57530 | 0.02500261 | CS |
4 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.02 | 36656 | 0.02719544 | CS |
12 | -0.015 | -37.5 | 0.04 | 0.04 | 0.02 | 32207 | 0.03027729 | CS |
26 | -0.03 | -54.5454545455 | 0.055 | 0.055 | 0.02 | 28568 | 0.03161934 | CS |
52 | -0.065 | -72.2222222222 | 0.09 | 0.095 | 0.02 | 29149 | 0.04802061 | CS |
156 | -0.295 | -92.1875 | 0.32 | 0.395 | 0.02 | 57803 | 0.12159437 | CS |
260 | -0.295 | -92.1875 | 0.32 | 0.395 | 0.02 | 57803 | 0.12159437 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735941900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735855500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 94000 |
1735682700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735596300 | 0.025 | -0.005 | -16.67 | 0.02 | 0.025 | 0.02 | 136000 |
1735337100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 120 |
1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734991500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734732300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 60000 |
1734645900 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 82500 |
1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734473100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 107000 |
1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 58620 |
1734127500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 30725 |
1734041100 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 22000 |
1733954700 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 3690 |
1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1733781900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 2000 |
1733522700 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 26500 |
1733436300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4202 |
1733349900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 45000 |
1733263500 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 98000 |
1733177100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1732917900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1732831500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1732745100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1093 |
1732658700 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 21000 |
1732572300 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 30000 |
1732313100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 27000 |
1732226700 | 0.035 | 0.01 | 40.00 | 0.035 | 0.035 | 0.035 | 6000 |
1732140300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732053900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731967500 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 2000 |
1731708300 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 21000 |
1731621900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
1731535500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 37000 |
1731449100 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 50365 |
1731362700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 12385 |
1731103500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39000 |
1731017100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1730930700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 152000 |
1730844300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5250 |
1730757900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 15000 |
1730495100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
1730408700 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 39000 |
1730322300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1730235900 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 116100 |
1730149500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1729890300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1729803900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 146100 |
1729717500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 6150 |
1729631100 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 181000 |
1729544700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
1729285500 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 5000 |
1729199100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1729112700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 56297 |
1729026300 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 44000 |
1728680700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
1728594300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1728507900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 142000 |
1728421500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1728335100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17000 |
1728075900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
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