
Journey Energy Inc (17J)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.108 | -8.67469879518 | 1.245 | 1.245 | 1.107 | 2015 | 1.11818859 | DE |
4 | -0.158 | -12.2007722008 | 1.295 | 1.335 | 1.107 | 1745 | 1.20438549 | DE |
12 | -0.262 | -18.7276626162 | 1.399 | 1.486 | 1.107 | 1629 | 1.25596785 | DE |
26 | -0.516 | -31.2159709619 | 1.653 | 1.812 | 1.107 | 1475 | 1.35017102 | DE |
52 | -1.543 | -57.5746268657 | 2.68 | 2.74 | 1.107 | 1739 | 1.8874311 | DE |
156 | -2.783 | -70.9948979592 | 3.92 | 3.96 | 1.107 | 1688 | 2.28670877 | DE |
260 | -2.783 | -70.9948979592 | 3.92 | 3.96 | 1.107 | 1688 | 2.28670877 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740778020 | 1.107 | 0 | 0.00 | 1.107 | 1.107 | 1.107 | 0 |
1740691620 | 1.107 | -0 | -0.27 | 1.107 | 1.107 | 1.107 | 1500 |
1740605220 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
1740518820 | 1.11 | -0.14 | -10.84 | 1.11 | 1.11 | 1.11 | 4145 |
1740432420 | 1.245 | -0.08 | -6.25 | 1.245 | 1.245 | 1.245 | 400 |
1740173220 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1740086820 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1740000420 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
1739914020 | 1.328 | 0.02 | 1.76 | 1.328 | 1.328 | 1.328 | 500 |
1739827620 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
1739568420 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
1739482020 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
1739395620 | 1.305 | -0.03 | -2.25 | 1.305 | 1.305 | 1.305 | 750 |
1739309220 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
1739222820 | 1.335 | 0.05 | 4.22 | 1.335 | 1.335 | 1.335 | 124 |
1738963620 | 1.2809999 | -0.18 | -12.56 | 1.295 | 1.295 | 1.2809999 | 4798 |
1738877220 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
1738790820 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
1738704420 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
1738618020 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
1738358820 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
1738272420 | 1.465 | 0.12 | 8.52 | 1.465 | 1.465 | 1.465 | 150 |
1738186020 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
1738099620 | 1.35 | -0.11 | -7.53 | 1.35 | 1.35 | 1.35 | 457 |
1738013220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737754020 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737667620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737581220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737494820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737408420 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737149220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1737062820 | 1.46 | 0.04 | 2.74 | 1.46 | 1.46 | 1.46 | 2047 |
1736976420 | 1.421 | 0 | 0.00 | 1.421 | 1.421 | 1.421 | 0 |
1736890020 | 1.421 | -0.07 | -4.37 | 1.421 | 1.421 | 1.421 | 750 |
1736803620 | 1.486 | 0.02 | 1.09 | 1.486 | 1.486 | 1.486 | 548 |
1736544420 | 1.47 | 0.07 | 4.78 | 1.47 | 1.47 | 1.47 | 600 |
1736458020 | 1.403 | 0 | 0.00 | 1.403 | 1.403 | 1.403 | 0 |
1736371620 | 1.403 | -0.06 | -3.90 | 1.403 | 1.403 | 1.403 | 1000 |
1736285220 | 1.46 | 0.06 | 4.21 | 1.46 | 1.46 | 1.46 | 222 |
1736198820 | 1.401 | 0 | 0.00 | 1.401 | 1.401 | 1.401 | 0 |
1735939620 | 1.401 | 0 | 0.00 | 1.401 | 1.401 | 1.401 | 0 |
1735853220 | 1.401 | 0.17 | 13.63 | 1.274 | 1.401 | 1.274 | 1920 |
1735594020 | 1.233 | 0.02 | 1.90 | 1.245 | 1.245 | 1.233 | 41 |
1735334820 | 1.21 | 0.03 | 2.20 | 1.225 | 1.228 | 1.21 | 460 |
1734989220 | 1.184 | -0.01 | -0.50 | 1.194 | 1.194 | 1.1599999 | 3111 |
1734730020 | 1.19 | 0.02 | 1.97 | 1.173 | 1.191 | 1.124 | 11569 |
1734643620 | 1.167 | -0.1 | -7.97 | 1.167 | 1.167 | 1.167 | 1000 |
1734557220 | 1.268 | -0.07 | -5.23 | 1.268 | 1.268 | 1.268 | 2000 |
1734470820 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
1734384420 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
1734125220 | 1.338 | -0.05 | -3.67 | 1.338 | 1.338 | 1.338 | 780 |
1734038820 | 1.389 | -0.04 | -2.59 | 1.389 | 1.389 | 1.389 | 460 |
1733952420 | 1.426 | 0 | 0.00 | 1.426 | 1.426 | 1.426 | 0 |
1733866020 | 1.426 | 0 | 0.00 | 1.426 | 1.426 | 1.426 | 0 |
1733779620 | 1.426 | 0 | 0.00 | 1.426 | 1.426 | 1.426 | 0 |
1733520420 | 1.426 | -0.08 | -5.00 | 1.399 | 1.426 | 1.399 | 1400 |
1733434020 | 1.5009999 | 0.14 | 10.21 | 1.5009999 | 1.5009999 | 1.5009999 | 650 |
1733295600 | 1.362 | 0 | 0.00 | 1.362 | 1.362 | 1.362 | 0 |
1733209200 | 1.362 | 0 | 0.00 | 1.362 | 1.362 | 1.362 | 0 |
1733122800 | 1.362 | 0 | 0.00 | 1.362 | 1.362 | 1.362 | 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