Hot Features
プレミアム
Zinnwald Lithium Plc (ZNWD)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9 | 9.75 | 8.8 | 595450 | 9 | DE |
| 4 | 2.9 | 47.5409836066 | 6.1 | 9.75 | 6.09 | 1204390 | 8.36126484 | DE |
| 12 | 2.35 | 35.3383458647 | 6.65 | 9.75 | 5.65 | 589081 | 7.60225801 | DE |
| 26 | 3 | 50 | 6 | 9.75 | 5.65 | 454823 | 7.25085043 | DE |
| 52 | 3.15 | 53.8461538462 | 5.85 | 9.75 | 4.555 | 447524 | 6.63448549 | DE |
| 156 | -1.9 | -17.4311926606 | 10.9 | 12.4 | 3.7 | 446478 | 7.26242487 | DE |
| 260 | -4.25 | -32.0754716981 | 13.25 | 28.5 | 3.7 | 703899 | 11.74632918 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 9 | 0 | 0.00 | 9 | 9.15 | 8.8 | 410377 |
| 1780677000 | 9 | 0 | 0.00 | 9 | 9.75 | 9 | 461477 |
| 1780590600 | 9 | 0 | 0.00 | 9 | 9.2899999 | 9 | 736260 |
| 1780504200 | 9 | 0 | 0.00 | 9 | 9.2899999 | 8.86 | 630092 |
| 1780417800 | 9 | 0 | 0.00 | 9 | 9.55 | 9 | 739044 |
| 1780331400 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 888789 |
| 1780072200 | 9 | 0.25 | 2.86 | 8.75 | 9.05 | 8.75 | 610492 |
| 1779985800 | 8.75 | 0 | 0.00 | 8.75 | 9.0399999 | 8.75 | 594622 |
| 1779899400 | 8.75 | 0 | 0.00 | 8.75 | 8.95 | 8.75 | 620247 |
| 1779813000 | 8.75 | 0 | 0.00 | 8.75 | 8.9 | 8.75 | 566626 |
| 1779467400 | 8.75 | 0 | 0.00 | 8.75 | 8.98 | 8.75 | 2187760 |
| 1779381000 | 8.75 | 0 | 0.00 | 8.75 | 9.0399999 | 8.7 | 942229 |
| 1779294600 | 8.75 | 0 | 0.00 | 8.75 | 8.8699999 | 8.6199999 | 497300 |
| 1779208200 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.6199999 | 1379196 |
| 1779121800 | 8.75 | 0.5 | 6.06 | 8.5 | 9.0399999 | 8.5 | 2698839 |
| 1778862600 | 8.25 | 1.75 | 26.92 | 9 | 9 | 7.5 | 6167148 |
| 1778776200 | 6.5 | 0.35 | 5.69 | 6.15 | 6.5 | 6.09 | 781047 |
| 1778689800 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 1033111 |
| 1778603400 | 6.1 | 0 | 0.00 | 6.1 | 6.2 | 6.1 | 938755 |
| 1778517000 | 6.1 | 0.25 | 4.27 | 5.85 | 6.3 | 5.69 | 1051558 |
| 1778257800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4691 |
| 1778171400 | 5.85 | 0 | 0.00 | 5.85 | 5.88 | 5.7 | 57439 |
| 1778085000 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 981788 |
| 1777998600 | 5.75 | -0.15 | -2.54 | 5.9 | 5.9 | 5.75 | 210911 |
| 1777653000 | 5.9 | -0.1 | -1.67 | 6 | 6.23 | 5.9 | 552625 |
| 1777566600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 82067 |
| 1777480200 | 6 | 0 | 0.00 | 6 | 6.23 | 6 | 64444 |
| 1777393800 | 6 | 0 | 0.00 | 6 | 6.03 | 5.82 | 22473 |
| 1777307400 | 6 | 0.15 | 2.56 | 6 | 6 | 6 | 248362 |
| 1777048200 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.85 | 84405 |
| 1776961800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 9950 |
| 1776875400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 114941 |
| 1776789000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 55631 |
| 1776702600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.7 | 411792 |
| 1776443400 | 5.95 | 0.25 | 4.39 | 5.7 | 5.95 | 5.7 | 543854 |
| 1776357000 | 5.7 | 0 | 0.00 | 5.7 | 5.9 | 5.7 | 214069 |
| 1776270600 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.65 | 132600 |
| 1776184200 | 5.8 | -0.05 | -0.85 | 5.85 | 5.85 | 5.8 | 134579 |
| 1776097800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 157625 |
| 1775838600 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 164361 |
| 1775752200 | 5.8 | 0 | 0.00 | 5.8 | 5.9 | 5.8 | 42643 |
| 1775665800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 507931 |
| 1775579400 | 5.8 | 0 | 0.00 | 5.8 | 5.9 | 5.8 | 291652 |
| 1775147400 | 5.8 | -0.05 | -0.85 | 5.85 | 6 | 5.7 | 367387 |
| 1775061000 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.8 | 31480 |
| 1774974600 | 5.8 | 0 | 0.00 | 5.85 | 5.85 | 5.7 | 1119722 |
| 1774888200 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.8 | 374766 |
| 1774632600 | 5.95 | 0 | 0.00 | 5.95 | 6.17 | 5.95 | 54309 |
| 1774546200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 409294 |
| 1774459800 | 5.95 | -0.25 | -4.03 | 6.2 | 6.2 | 5.95 | 448776 |
| 1774373400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 112497 |
| 1774287000 | 6.2 | -0.2 | -3.13 | 6.4 | 6.45 | 6.2 | 373542 |
| 1774027800 | 6.4 | -0.1 | -1.54 | 6.5 | 6.78 | 6.4 | 237857 |
| 1773941400 | 6.5 | -0.3 | -4.41 | 6.8 | 6.8 | 6.45 | 429003 |
| 1773855000 | 6.8 | 0.15 | 2.26 | 6.95 | 6.95 | 6.77 | 216767 |
| 1773768600 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 138550 |
| 1773682200 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 156043 |
| 1773423000 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 327916 |
| 1773336600 | 6.75 | -0.15 | -2.17 | 6.9 | 6.9 | 6.75 | 61097 |
| 1773250200 | 6.9 | 0.05 | 0.73 | 6.85 | 6.9 | 6.85 | 251224 |
| 1773163800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 40734 |
| 1773077400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 273830 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
