Hot Features
プレミアム
ASA Gold and Precious Metals Limited (ASA)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -3.72848948375 | 20.92 | 20.92 | 19.4592 | 87291 | 19.92509161 | CS |
| 4 | -2.29 | -10.2095407936 | 22.43 | 22.7785 | 19.4592 | 63452 | 21.29681727 | CS |
| 12 | 0.22 | 1.10441767068 | 19.92 | 22.7785 | 18.51 | 49065 | 20.79522169 | CS |
| 26 | 0.84 | 4.35233160622 | 19.3 | 22.7785 | 16.97 | 43305 | 19.75021728 | CS |
| 52 | 6.51 | 47.7622890682 | 13.63 | 22.7785 | 13.18 | 62584 | 17.00447285 | CS |
| 156 | -2.46 | -10.8849557522 | 22.6 | 23.79 | 11.93 | 58973 | 16.87992753 | CS |
| 260 | 8.03 | 66.308835673 | 12.11 | 25.5 | 8.16 | 74448 | 17.4794745 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 20.14 | 0.67 | 3.44 | 19.85 | 20.71 | 19.85 | 37955 |
| 1731714000 | 19.47 | -0.06 | -0.31 | 19.52 | 20.01 | 19.46 | 44900 |
| 1731627600 | 19.53 | -0.06 | -0.31 | 19.43 | 19.7533 | 19.43 | 77502 |
| 1731541200 | 19.59 | -0.51 | -2.54 | 20.15 | 20.21 | 19.55 | 75734 |
| 1731454800 | 20.1 | -0.25 | -1.23 | 20.15 | 20.31 | 19.9 | 112986 |
| 1731368400 | 20.35 | -1.15 | -5.35 | 20.92 | 20.92 | 20.35 | 131800 |
| 1731109200 | 21.5 | -0.17 | -0.78 | 21.6 | 21.6 | 21.21 | 52518 |
| 1731022800 | 21.67 | 0.42 | 1.98 | 21.3 | 21.7056 | 21.2801 | 74426 |
| 1730936400 | 21.25 | -0.7 | -3.19 | 21.02 | 21.56 | 21.02 | 96322 |
| 1730850000 | 21.95 | 0.03 | 0.14 | 21.97 | 22.1 | 21.94 | 25388 |
| 1730763600 | 21.92 | -0.04 | -0.18 | 22.02 | 22.1 | 21.91 | 16392 |
| 1730500800 | 21.96 | -0.01 | -0.05 | 22 | 22.1 | 21.92 | 102936 |
| 1730414400 | 21.97 | -0.15 | -0.68 | 21.9 | 22.01 | 21.61 | 68226 |
| 1730328000 | 22.12 | -0.29 | -1.29 | 22.32 | 22.32 | 21.93 | 32894 |
| 1730241600 | 22.41 | 0.16 | 0.72 | 22.25 | 22.5 | 22.1 | 29689 |
| 1730155200 | 22.25 | 0.04 | 0.18 | 22.22 | 22.32 | 22.13 | 29052 |
| 1729896000 | 22.21 | -0.12 | -0.54 | 22.25 | 22.3399 | 22.0912 | 26878 |
| 1729809600 | 22.33 | -0.02 | -0.09 | 22.45 | 22.5 | 22.01 | 59876 |
| 1729723200 | 22.35 | -0.32 | -1.41 | 22.59 | 22.6 | 22.25 | 92976 |
| 1729636800 | 22.67 | 0.46 | 2.07 | 22.49 | 22.7785 | 22.427 | 71432 |
| 1729550400 | 22.21 | -0.16 | -0.72 | 22.43 | 22.66 | 22.21 | 74650 |
| 1729291200 | 22.37 | 0.67 | 3.09 | 21.9 | 22.55 | 21.79 | 67248 |
| 1729204800 | 21.7 | 0.26 | 1.21 | 21.59 | 21.8 | 21.525 | 28685 |
| 1729118400 | 21.44 | 0.18 | 0.85 | 21.45 | 21.625 | 21.35 | 46963 |
| 1729032000 | 21.26 | 0.1 | 0.47 | 21.03 | 21.3275 | 21.03 | 14781 |
| 1728945600 | 21.16 | 0.04 | 0.19 | 21.12 | 21.26 | 21.0101 | 13546 |
| 1728686400 | 21.12 | 0.28 | 1.34 | 20.95 | 21.257 | 20.9 | 35245 |
| 1728600000 | 20.84 | 0.46 | 2.26 | 20.35 | 20.8936 | 20.34 | 27938 |
| 1728513600 | 20.38 | 0.09 | 0.44 | 20.22 | 20.4 | 20.0916 | 35189 |
| 1728427200 | 20.29 | -0.16 | -0.78 | 20.28 | 20.36 | 20.2 | 53233 |
| 1728340800 | 20.45 | -0.43 | -2.06 | 20.82 | 20.82 | 20.39 | 15574 |
| 1728081600 | 20.88 | 0.16 | 0.77 | 20.64 | 21.0837 | 20.6317 | 28105 |
| 1727995200 | 20.72 | -0.29 | -1.38 | 20.9 | 21 | 20.6902 | 14992 |
| 1727908800 | 21.01 | -0.02 | -0.10 | 20.99 | 21.1699 | 20.93 | 22759 |
| 1727822400 | 21.03 | 0.25 | 1.20 | 20.81 | 21.3806 | 20.81 | 23223 |
| 1727736000 | 20.78 | -0.2 | -0.95 | 20.73 | 20.88 | 20.52 | 58213 |
| 1727476800 | 20.98 | -0.42 | -1.96 | 21.48 | 21.48 | 20.81 | 55767 |
| 1727390400 | 21.4 | 0.18 | 0.85 | 21.38 | 21.51 | 21.22 | 75734 |
| 1727304000 | 21.22 | -0.15 | -0.70 | 21.37 | 21.37 | 21.12 | 46214 |
| 1727217600 | 21.37 | 0.52 | 2.49 | 20.98 | 21.4086 | 20.97 | 67106 |
| 1727131200 | 20.85 | 0.25 | 1.21 | 20.69 | 20.93 | 20.61 | 102619 |
| 1726872000 | 20.6 | 0.04 | 0.19 | 20.68 | 20.689 | 20.51 | 37662 |
| 1726785600 | 20.56 | 0.58 | 2.90 | 20.28 | 20.72 | 20.25 | 45795 |
| 1726699200 | 19.98 | -0.15 | -0.72 | 20.06 | 20.66 | 19.87 | 39204 |
| 1726612800 | 20.1257 | -0.14 | -0.71 | 20.24 | 20.325 | 20.05 | 43385 |
| 1726526400 | 20.27 | 0.03 | 0.15 | 20.24 | 20.38 | 20.24 | 41750 |
| 1726267200 | 20.24 | 0.24 | 1.20 | 20.25 | 20.345 | 20.05 | 40796 |
| 1726180800 | 20 | 1 | 5.26 | 19.25 | 20.06 | 19.25 | 52367 |
| 1726094400 | 19 | 0.06 | 0.32 | 19.07 | 19.07 | 18.8 | 33226 |
| 1726008000 | 18.94 | 0.02 | 0.11 | 18.83 | 18.98 | 18.69 | 67026 |
| 1725921600 | 18.92 | 0.16 | 0.85 | 18.88 | 19.04 | 18.8 | 42073 |
| 1725662400 | 18.76 | -0.34 | -1.78 | 19.21 | 19.29 | 18.62 | 41261 |
| 1725576000 | 19.1 | 0.29 | 1.54 | 19 | 19.37 | 19 | 28121 |
| 1725489600 | 18.81 | -0.05 | -0.27 | 18.54 | 19.02 | 18.51 | 22310 |
| 1725403200 | 18.86 | -0.68 | -3.48 | 19.26 | 19.6 | 18.7129 | 37832 |
| 1725057600 | 19.54 | -0.13 | -0.66 | 19.58 | 19.63 | 19.47 | 29311 |
| 1724971200 | 19.67 | 0.17 | 0.87 | 19.51 | 19.8 | 19.48 | 37141 |
| 1724884800 | 19.5 | -0.18 | -0.91 | 19.57 | 19.725 | 19.27 | 24523 |
| 1724798400 | 19.68 | -0.38 | -1.89 | 19.76 | 20.01 | 19.51 | 58950 |
| 1724712000 | 20.06 | 0.2 | 1.01 | 19.92 | 20.06 | 19.66 | 100663 |
| 1724452800 | 19.86 | 0.29 | 1.48 | 19.68 | 20.04 | 19.5701 | 35104 |
| 1724366400 | 19.57 | -0.2 | -1.01 | 19.48 | 19.69 | 19.46 | 63802 |
| 1724280000 | 19.77 | 0.17 | 0.87 | 19.69 | 19.88 | 19.52 | 29985 |
| 1724193600 | 19.6 | 0.23 | 1.19 | 19.57 | 19.7499 | 19.46 | 62312 |
| 1724107200 | 19.37 | 0.25 | 1.31 | 19.09 | 19.52 | 19.01 | 43652 |
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
