
Hamak Gold Limited (HAMA)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.625 | 0.625 | 0.625 | 0 | 0 | DE |
4 | 0 | 0 | 0.625 | 0.625 | 0.59 | 65359 | 0.62497317 | DE |
12 | -0.4 | -39.0243902439 | 1.025 | 1.025 | 0.59 | 106379 | 0.66528567 | DE |
26 | -0.45 | -41.8604651163 | 1.075 | 1.075 | 0.59 | 105549 | 0.86672183 | DE |
52 | -6.625 | -91.3793103448 | 7.25 | 7.25 | 0.59 | 76758 | 1.02479172 | DE |
156 | -11.375 | -94.7916666667 | 12 | 13.75 | 0.59 | 38110 | 3.79367352 | DE |
260 | -11.375 | -94.7916666667 | 12 | 13.75 | 0.59 | 38110 | 3.79367352 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1739813400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1739554200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1739467800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1739381400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1739295000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 153 |
1739208600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1738949400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1738863000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 166 |
1738776600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 291538 |
1738690200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 211715 |
1738603800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 500000 |
1738344600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 300000 |
1738258200 | 0.625 | 0.035 | 5.93 | 0.625 | 0.625 | 0.595 | 0 |
1738171800 | 0.59 | -0.035 | -5.60 | 0.625 | 0.625 | 0.59 | 1002 |
1738085400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 2608 |
1737999000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 0 |
1737739800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 0 |
1737653400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 0 |
1737567000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 0 |
1737480600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 5000 |
1737394200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 202916 |
1737135000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 300000 |
1737048600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.605 | 0 |
1736962200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 17492 |
1736875800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.605 | 0 |
1736789400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 0 |
1736530200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.605 | 117212 |
1736443800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.595 | 0 |
1736357400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 90237 |
1736271000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1736184600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1735925400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1735839000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1735666200 | 0.625 | -0.025 | -3.85 | 0.625 | 0.625 | 0.625 | 0 |
1735579800 | 0.65 | -0.025 | -3.70 | 0.65 | 0.65 | 0.625 | 1581500 |
1735320600 | 0.675 | -0.05 | -6.90 | 0.675 | 0.675 | 0.675 | 0 |
1735061400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 8036 |
1734975000 | 0.725 | 0.04 | 5.84 | 0.725 | 0.725 | 0.7 | 500000 |
1734715800 | 0.685 | -0.04 | -5.52 | 0.725 | 0.725 | 0.685 | 4799 |
1734629400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.6925 | 714 |
1734543000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.705 | 71962 |
1734456600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.705 | 74414 |
1734370200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.705 | 75000 |
1734111000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.705 | 0 |
1734024600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.705 | 0 |
1733938200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 0 |
1733851800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 2550 |
1733765400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 0 |
1733506200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 0 |
1733419800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 0 |
1733333400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.705 | 0 |
1733247000 | 0.725 | -0.025 | -3.33 | 0.725 | 0.725 | 0.725 | 16139 |
1733160600 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 3598 |
1732901400 | 0.725 | 0.025 | 3.57 | 0.725 | 0.73 | 0.7 | 63654 |
1732815000 | 0.7 | -0.325 | -31.71 | 1.025 | 1.025 | 0.65 | 1617482 |
1732728600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 3693 |
1732642200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.0049999 | 0 |
1732555800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.99 | 0 |
1732296600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 184816 |
1732210200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 0 |
1732123800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.99 | 0 |
1732037400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 0 |
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