Hot Features
プレミアム
US GoldMining Inc (USGO)
NASDAQ
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 | 0.58 | 6.48044692737 | 8.95 | 10.49 | 8.013307 | 58117 | 9.60805839 | CS |
| 4 | -0.37 | -3.73737373737 | 9.9 | 11 | 8.013307 | 47270 | 9.70129217 | CS |
| 12 | 4.38 | 85.0485436893 | 5.15 | 14.46 | 5 | 56453 | 9.96359595 | CS |
| 26 | 4.07 | 74.5421245421 | 5.46 | 14.46 | 5 | 31451 | 9.33077761 | CS |
| 52 | 3.54 | 59.0984974958 | 5.99 | 14.46 | 5 | 19617 | 8.77252109 | CS |
| 156 | 0.03 | 0.315789473684 | 9.5 | 17.24 | 4.91 | 32081 | 11.26257738 | CS |
| 260 | 0.03 | 0.315789473684 | 9.5 | 17.24 | 4.91 | 32081 | 11.26257738 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 10.14 | 0.27 | 2.74 | 9.74 | 10.49 | 9.59 | 53046 |
| 1731108900 | 9.8699999 | -0.11 | -1.10 | 9.94 | 9.98 | 9.3067 | 25136 |
| 1731022500 | 9.98 | 1.81 | 22.15 | 8.17 | 10.1 | 8.17 | 137160 |
| 1730936100 | 8.17 | -0.57 | -6.52 | 8.6 | 8.657412 | 8.013307 | 35971 |
| 1730849700 | 8.74 | -0.16 | -1.80 | 8.95 | 8.95 | 8.6 | 39270 |
| 1730763300 | 8.9 | 0.04 | 0.45 | 8.89 | 9.0399999 | 8.8 | 8464 |
| 1730500500 | 8.86 | -0.28 | -3.06 | 9.22 | 9.22 | 8.5 | 87046 |
| 1730414100 | 9.14 | 0.11 | 1.22 | 9.09 | 9.15 | 8.1434 | 44398 |
| 1730327700 | 9.03 | -0.41 | -4.34 | 9.25 | 9.3656 | 8.88 | 32252 |
| 1730241300 | 9.44 | -0.61 | -6.07 | 10.12 | 10.12 | 9.23 | 35127 |
| 1730154900 | 10.05 | -0.35 | -3.37 | 10.36 | 10.5289 | 10.05 | 28602 |
| 1729895700 | 10.4 | 0.28 | 2.77 | 10.01 | 10.45 | 10.01 | 20972 |
| 1729809300 | 10.12 | -0.1 | -0.98 | 10.55 | 11 | 9.75 | 62225 |
| 1729722900 | 10.22 | -0.18 | -1.73 | 10.43 | 10.99 | 10.01 | 17443 |
| 1729636500 | 10.4 | 0.31 | 3.07 | 10.09 | 10.645 | 9.9383 | 41167 |
| 1729550100 | 10.09 | -0.41 | -3.90 | 11 | 11 | 9.84 | 29687 |
| 1729290900 | 10.5 | 0.54 | 5.42 | 9.86 | 10.56 | 9.8 | 46369 |
| 1729204500 | 9.96 | 0.06 | 0.61 | 9.99 | 10.9096 | 9.61 | 90623 |
| 1729118100 | 9.9 | 0.3 | 3.13 | 9.6 | 10 | 9.06 | 45098 |
| 1729031700 | 9.6 | -0.44 | -4.38 | 9.9 | 10.34 | 9.5101 | 65347 |
| 1728945300 | 10.04 | -0.34 | -3.28 | 10.3 | 10.71 | 9.6 | 51304 |
| 1728686100 | 10.38 | -1.12 | -9.74 | 11.39 | 11.8406 | 9.9 | 154118 |
| 1728599700 | 11.5 | -0.5 | -4.17 | 12.45 | 12.6 | 11.21 | 112437 |
| 1728513300 | 12 | -0.46 | -3.69 | 12.64 | 12.8 | 11.0801 | 138633 |
| 1728426900 | 12.46 | -0.54 | -4.15 | 14.19 | 14.46 | 11.2801 | 277859 |
| 1728340500 | 13 | 2.65 | 25.60 | 11.53 | 14.0964 | 11.225 | 447737 |
| 1728081300 | 10.35 | 0.78 | 8.15 | 9.51 | 10.5 | 9.51 | 108805 |
| 1727994900 | 9.57 | 1.35 | 16.42 | 8.28 | 9.58 | 8.28 | 64389 |
| 1727908500 | 8.22 | -0.18 | -2.14 | 8.35 | 8.69 | 7.46 | 68889 |
| 1727822100 | 8.4 | 0.2 | 2.44 | 8.59 | 11.15 | 7.321 | 401991 |
| 1727735700 | 8.2 | 2.48 | 43.36 | 6.73 | 9.34 | 6.26 | 338299 |
| 1727476500 | 5.72 | -0.08 | -1.38 | 5.79 | 6.0134 | 5.72 | 10439 |
| 1727390100 | 5.8 | 0.1 | 1.75 | 5.7 | 5.85 | 5.7 | 7195 |
| 1727303700 | 5.7 | 0.05 | 0.88 | 5.69 | 5.84 | 5.69 | 1367 |
| 1727217300 | 5.65 | -0.04 | -0.70 | 5.69 | 5.7699999 | 5.65 | 2497 |
| 1727130900 | 5.69 | 0.03 | 0.53 | 5.65 | 5.85 | 5.65 | 6267 |
| 1726871700 | 5.66 | -0.24 | -4.07 | 5.85 | 5.85 | 5.65 | 16854 |
| 1726785300 | 5.9 | 0.08 | 1.37 | 5.92 | 6.04 | 5.82 | 1344 |
| 1726698900 | 5.82 | 0.06 | 1.01 | 5.88 | 6.0801 | 5.8 | 6939 |
| 1726612500 | 5.7618 | 0.11 | 1.98 | 5.68 | 5.9301 | 5.65 | 17362 |
| 1726526100 | 5.6501 | 0 | 0.00 | 5.65 | 5.7699 | 5.65 | 11544 |
| 1726266900 | 5.65 | 0.26 | 4.82 | 5.68 | 5.7 | 5.25 | 16018 |
| 1726180500 | 5.39 | -0.06 | -1.10 | 5.41 | 5.5 | 5.29 | 14251 |
| 1726094100 | 5.4498 | 0.2 | 3.77 | 5.45 | 5.45 | 5.25 | 13143 |
| 1726007700 | 5.252 | 0.04 | 0.83 | 5.32 | 5.6414 | 5.25 | 15321 |
| 1725921300 | 5.2089 | 0.04 | 0.75 | 5.3 | 5.3413 | 5.16 | 1595 |
| 1725662100 | 5.17 | 0.09 | 1.77 | 5.0199999 | 5.35 | 5.0001 | 15312 |
| 1725575700 | 5.08 | -0.01 | -0.20 | 5.22 | 5.24 | 5.0129 | 10448 |
| 1725489300 | 5.09 | -0.01 | -0.11 | 5.42 | 5.42 | 5.0001 | 10658 |
| 1725402900 | 5.0956 | -0.19 | -3.67 | 5.44 | 5.44 | 5 | 2992 |
| 1725057300 | 5.29 | 0.03 | 0.47 | 5.3099999 | 5.7 | 5.12 | 1789 |
| 1724970900 | 5.265 | 0.16 | 3.10 | 5 | 5.265 | 5 | 1023 |
| 1724884500 | 5.1066 | -0.04 | -0.84 | 5.135 | 5.1694 | 5.1 | 7513 |
| 1724798100 | 5.15 | -0.17 | -3.20 | 5.29 | 5.29 | 5.15 | 1621 |
| 1724711700 | 5.32 | 0.12 | 2.31 | 5.15 | 5.32 | 5.15 | 882 |
| 1724452500 | 5.2 | 0.04 | 0.78 | 5.2 | 5.225 | 5.15 | 9094 |
| 1724366100 | 5.16 | 0.01 | 0.19 | 5.3099999 | 5.35 | 5.15 | 9690 |
| 1724279700 | 5.15 | -0.05 | -0.96 | 5.15 | 5.2 | 5.15 | 3702 |
| 1724193300 | 5.2 | 0.03 | 0.58 | 5.15 | 5.2 | 5.15 | 4003 |
| 1724106900 | 5.17 | -0.06 | -1.07 | 5.16 | 5.3 | 5.1501 | 10910 |
| 1723847700 | 5.2261 | 0.03 | 0.62 | 5.15 | 5.29 | 5.15 | 7631 |
| 1723761300 | 5.1939 | -0.06 | -1.07 | 5.16 | 5.2 | 5.16 | 699 |
| 1723674900 | 5.25 | 0.17 | 3.35 | 5.09 | 5.35 | 5.09 | 12808 |
| 1723588500 | 5.08 | -0.06 | -1.17 | 5.0599999 | 5.11 | 5.0599999 | 9413 |
| 1723502100 | 5.14 | 0.12 | 2.39 | 5.13 | 5.14 | 5.0599999 | 1271 |
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
