Hot Features
プレミアム
Abrasilver Resource Corp (1AH)
TG
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 | 0.104 | 6.58227848101 | 1.58 | 1.732 | 1.536 | 2729 | 1.70676399 | DE |
| 4 | -0.01 | -0.590318772137 | 1.694 | 1.81 | 1.502 | 9434 | 1.59346309 | DE |
| 12 | -0.214 | -11.2750263435 | 1.898 | 2.3849999 | 1.502 | 12974 | 1.86597928 | DE |
| 26 | -0.046 | -2.65895953757 | 1.73 | 2.3849999 | 1.338 | 11690 | 1.76868965 | DE |
| 52 | -0.0604 | -3.46250859895 | 1.7444 | 2.3849999 | 1.338 | 11220 | 1.73867094 | DE |
| 156 | -0.0604 | -3.46250859895 | 1.7444 | 2.3849999 | 1.338 | 11220 | 1.73867094 | DE |
| 260 | -0.0604 | -3.46250859895 | 1.7444 | 2.3849999 | 1.338 | 11220 | 1.73867094 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736198820 | 1.66 | -0.06 | -3.49 | 1.66 | 1.66 | 1.66 | 800 |
| 1735939620 | 1.72 | 0.01 | 0.58 | 1.732 | 1.732 | 1.648 | 1351 |
| 1735853220 | 1.71 | 0.18 | 11.47 | 1.58 | 1.71 | 1.536 | 6035 |
| 1735594020 | 1.534 | -0.03 | -1.67 | 1.534 | 1.536 | 1.534 | 2400 |
| 1735334820 | 1.56 | 0.02 | 1.17 | 1.542 | 1.618 | 1.502 | 18840 |
| 1734989220 | 1.542 | -0.04 | -2.28 | 1.614 | 1.614 | 1.516 | 13050 |
| 1734730020 | 1.578 | 0.07 | 4.50 | 1.508 | 1.584 | 1.508 | 17986 |
| 1734643620 | 1.51 | -0.05 | -3.21 | 1.542 | 1.684 | 1.506 | 32215 |
| 1734557220 | 1.56 | -0.1 | -6.02 | 1.604 | 1.604 | 1.556 | 2989 |
| 1734470820 | 1.66 | 0.06 | 3.62 | 1.6279999 | 1.66 | 1.548 | 12245 |
| 1734384420 | 1.602 | -0.07 | -4.07 | 1.688 | 1.688 | 1.602 | 9755 |
| 1734125220 | 1.67 | 0.02 | 1.21 | 1.6419999 | 1.67 | 1.6399999 | 3480 |
| 1734038820 | 1.65 | -0.16 | -8.84 | 1.766 | 1.766 | 1.65 | 11720 |
| 1733952420 | 1.81 | 0.03 | 1.69 | 1.774 | 1.81 | 1.69 | 4869 |
| 1733866020 | 1.78 | 0.09 | 5.20 | 1.694 | 1.78 | 1.694 | 3768 |
| 1733779620 | 1.692 | 0.04 | 2.17 | 1.6439999 | 1.74 | 1.584 | 13816 |
| 1733520420 | 1.656 | 0.02 | 1.47 | 1.6419999 | 1.658 | 1.6299999 | 4737 |
| 1733434020 | 1.6319999 | -0.09 | -5.12 | 1.68 | 1.758 | 1.6319999 | 21800 |
| 1733347620 | 1.72 | -0.15 | -7.82 | 1.838 | 1.838 | 1.72 | 5264 |
| 1733261220 | 1.866 | 0.07 | 3.67 | 1.722 | 1.866 | 1.722 | 5754 |
| 1733174820 | 1.8 | -0.07 | -3.54 | 1.89 | 1.89 | 1.8 | 3544 |
| 1732915620 | 1.866 | 0.06 | 3.32 | 1.856 | 1.892 | 1.792 | 41057 |
| 1732829220 | 1.806 | -0.06 | -3.22 | 1.822 | 1.822 | 1.806 | 976 |
| 1732742820 | 1.866 | 0.03 | 1.74 | 1.748 | 1.866 | 1.748 | 2670 |
| 1732656420 | 1.834 | 0.03 | 1.55 | 1.778 | 1.84 | 1.778 | 2041 |
| 1732570020 | 1.806 | -0.09 | -4.65 | 1.89 | 1.938 | 1.806 | 14252 |
| 1732310820 | 1.894 | 0.05 | 2.71 | 1.846 | 1.938 | 1.836 | 13845 |
| 1732224420 | 1.844 | -0.04 | -1.91 | 1.826 | 1.918 | 1.826 | 6050 |
| 1732138020 | 1.88 | -0.05 | -2.39 | 1.92 | 1.968 | 1.88 | 8264 |
| 1732051620 | 1.926 | 0.06 | 3.22 | 1.926 | 1.926 | 1.926 | 2000 |
| 1731965220 | 1.866 | 0.03 | 1.86 | 1.886 | 1.972 | 1.866 | 1801 |
| 1731705960 | 1.832 | -0.12 | -6.05 | 1.808 | 1.878 | 1.804 | 8431 |
| 1731619560 | 1.95 | 0.15 | 8.33 | 1.722 | 1.95 | 1.722 | 27998 |
| 1731533160 | 1.8 | 0.04 | 2.27 | 1.832 | 1.832 | 1.8 | 485 |
| 1731446820 | 1.76 | -0.03 | -1.68 | 1.698 | 1.818 | 1.666 | 8439 |
| 1731360420 | 1.79 | -0.1 | -5.39 | 1.818 | 1.878 | 1.66 | 55340 |
| 1731101220 | 1.892 | -0.06 | -2.87 | 1.98 | 1.98 | 1.772 | 9574 |
| 1731014760 | 1.948 | 0.01 | 0.52 | 1.882 | 1.97 | 1.874 | 13619 |
| 1730928360 | 1.938 | -0.01 | -0.62 | 2.04 | 2.04 | 1.774 | 26186 |
| 1730841960 | 1.95 | 0.03 | 1.46 | 1.884 | 2.0099999 | 1.874 | 26736 |
| 1730755560 | 1.922 | -0.12 | -5.78 | 2.095 | 2.095 | 1.922 | 29921 |
| 1730496360 | 2.04 | -0.07 | -3.32 | 2.145 | 2.16 | 2.0299999 | 6280 |
| 1730409960 | 2.11 | -0.02 | -0.94 | 2.19 | 2.19 | 2.02 | 11304 |
| 1730323560 | 2.13 | -0.2 | -8.39 | 2.245 | 2.27 | 2.13 | 11499 |
| 1730237160 | 2.325 | 0.13 | 5.68 | 2.2799999 | 2.3849999 | 2.205 | 6631 |
| 1730150760 | 2.2 | 0.03 | 1.38 | 2.23 | 2.33 | 2.1949999 | 16342 |
| 1729888020 | 2.17 | 0.2 | 9.93 | 2.0499999 | 2.19 | 2.0499999 | 8089 |
| 1729801560 | 1.974 | -0.13 | -6.00 | 2.1349999 | 2.185 | 1.974 | 20633 |
| 1729715160 | 2.1 | 0.02 | 0.96 | 2.105 | 2.105 | 2.005 | 16674 |
| 1729628760 | 2.08 | -0.02 | -0.95 | 2.12 | 2.125 | 2.035 | 12356 |
| 1729542360 | 2.1 | 0.06 | 2.94 | 2.035 | 2.19 | 1.966 | 42228 |
| 1729283160 | 2.04 | 0.09 | 4.72 | 1.846 | 2.04 | 1.806 | 30662 |
| 1729196760 | 1.948 | 0 | 0.00 | 1.998 | 1.998 | 1.91 | 9002 |
| 1729110360 | 1.948 | 0.01 | 0.72 | 1.892 | 1.948 | 1.886 | 7575 |
| 1729023960 | 1.934 | 0.1 | 5.45 | 1.898 | 1.938 | 1.822 | 18209 |
| 1728937620 | 1.834 | -0.02 | -1.19 | 1.898 | 1.898 | 1.834 | 5655 |
| 1728678360 | 1.856 | -0.01 | -0.75 | 1.898 | 1.898 | 1.8 | 15250 |
| 1728591960 | 1.87 | 0.07 | 3.89 | 1.868 | 1.87 | 1.836 | 23050 |
| 1728505560 | 1.8 | 0.08 | 4.41 | 1.716 | 1.8 | 1.716 | 6622 |
| 1728419160 | 1.724 | -0.03 | -1.49 | 1.754 | 1.796 | 1.67 | 27881 |
| 1728332760 | 1.75 | -0.05 | -2.67 | 1.712 | 1.764 | 1.678 | 12405 |
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
