Jaguar Mining Inc (32JP)
TG
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 3.605 | -0.33 | -8.39 | 3.8 | 3.8 | 3.605 | 2260 |
| 1780604700 | 3.935 | 0.04 | 0.90 | 3.935 | 3.935 | 3.935 | 7 |
| 1780518300 | 3.9 | -0.6 | -13.33 | 4.1449999 | 4.2 | 3.835 | 3607 |
| 1780431900 | 4.5 | 0.12 | 2.74 | 4.405 | 4.535 | 4.245 | 6468 |
| 1780345500 | 4.38 | -0.04 | -0.79 | 4.235 | 4.44 | 4.2249999 | 3607 |
| 1780086300 | 4.415 | 0.42 | 10.38 | 4.1399999 | 4.415 | 3.945 | 12012 |
| 1779999900 | 4 | 0 | 0.00 | 3.79 | 4 | 3.78 | 2557 |
| 1779913500 | 4 | -0.02 | -0.37 | 4.05 | 4.05 | 4 | 550 |
| 1779827100 | 4.0149999 | 0.23 | 6.22 | 3.965 | 4.0149999 | 3.945 | 1215 |
| 1779740700 | 3.78 | 0.17 | 4.56 | 3.78 | 3.78 | 3.63 | 1071 |
| 1779481500 | 3.615 | -0.28 | -7.07 | 3.83 | 3.835 | 3.615 | 2137 |
| 1779395100 | 3.89 | -0.15 | -3.71 | 3.885 | 3.99 | 3.7 | 10979 |
| 1779308700 | 4.04 | 0.06 | 1.51 | 3.98 | 4.04 | 3.975 | 1099 |
| 1779222300 | 3.98 | -0.26 | -6.13 | 4.11 | 4.11 | 3.885 | 6461 |
| 1779135900 | 4.24 | -0.05 | -1.05 | 4.205 | 4.245 | 4.0999999 | 7107 |
| 1778876700 | 4.285 | -0.13 | -2.83 | 4.37 | 4.44 | 4.205 | 2386 |
| 1778790300 | 4.41 | -0.08 | -1.78 | 4.6449999 | 4.6449999 | 4.41 | 1857 |
| 1778703900 | 4.49 | 0.02 | 0.45 | 4.425 | 4.69 | 4.425 | 1215 |
| 1778617500 | 4.47 | -0.16 | -3.46 | 4.415 | 4.47 | 4.415 | 187 |
| 1778531100 | 4.63 | 0.51 | 12.24 | 4.285 | 4.655 | 4.285 | 2565 |
| 1778271900 | 4.125 | -0.02 | -0.36 | 4.125 | 4.125 | 4.125 | 13 |
| 1778185500 | 4.1399999 | -0.23 | -5.26 | 4.36 | 4.49 | 4.1399999 | 1964 |
| 1778099100 | 4.37 | 0.14 | 3.31 | 4.11 | 4.5 | 4.0999999 | 16743 |
| 1778012700 | 4.23 | 0.11 | 2.55 | 4.005 | 4.255 | 4.005 | 1248 |
| 1777926300 | 4.125 | 0.04 | 0.98 | 4.125 | 4.285 | 4.005 | 2482 |
| 1777580700 | 4.085 | -0.01 | -0.24 | 4.09 | 4.105 | 4.085 | 540 |
| 1777494300 | 4.095 | 0.09 | 2.25 | 4.22 | 4.2249999 | 3.91 | 1940 |
| 1777407900 | 4.005 | -0.34 | -7.83 | 4.2249999 | 4.24 | 4 | 4497 |
| 1777321500 | 4.345 | -0.01 | -0.23 | 4.4349999 | 4.4349999 | 4.18 | 1067 |
| 1777062300 | 4.355 | 0 | 0.00 | 4.405 | 4.405 | 4.355 | 1856 |
| 1776975900 | 4.355 | -0.52 | -10.67 | 4.71 | 4.71 | 4.355 | 1245 |
| 1776889500 | 4.875 | 0.23 | 4.84 | 4.555 | 4.875 | 4.555 | 1248 |
| 1776803100 | 4.65 | -0.27 | -5.49 | 4.8949999 | 4.8949999 | 4.58 | 5360 |
| 1776716700 | 4.92 | 0.25 | 5.24 | 4.785 | 5 | 4.7699999 | 4404 |
| 1776457500 | 4.675 | 0.22 | 4.82 | 4.5599999 | 4.925 | 4.5599999 | 4464 |
| 1776371100 | 4.46 | -0.14 | -3.04 | 4.455 | 4.6849999 | 4.455 | 3112 |
| 1776284700 | 4.5999999 | -0.02 | -0.43 | 4.7649999 | 4.7649999 | 4.535 | 427 |
| 1776198300 | 4.62 | 0.12 | 2.67 | 4.62 | 4.75 | 4.62 | 604 |
| 1776111900 | 4.5 | 0.09 | 2.04 | 4.415 | 4.6399999 | 4.415 | 9640 |
| 1775852700 | 4.41 | -0.01 | -0.11 | 4.355 | 4.49 | 4.355 | 497 |
| 1775766300 | 4.415 | -0.06 | -1.34 | 4.405 | 4.54 | 4.4 | 4967 |
| 1775679900 | 4.4749999 | 0.31 | 7.57 | 4.47 | 4.83 | 4.465 | 2230 |
| 1775593500 | 4.16 | -0.19 | -4.26 | 4.275 | 4.275 | 4.0599999 | 2898 |
| 1775161500 | 4.345 | -0.25 | -5.34 | 4.5999999 | 4.5999999 | 4.19 | 2348 |
| 1775075100 | 4.59 | 0.09 | 2.11 | 4.49 | 4.735 | 4.275 | 3198 |
| 1774988700 | 4.495 | 0.33 | 7.79 | 4.135 | 4.495 | 4.135 | 2117 |
| 1774902300 | 4.17 | -0.03 | -0.71 | 4.125 | 4.45 | 4.125 | 4378 |
| 1774646700 | 4.2 | 0.02 | 0.36 | 4.1849999 | 4.375 | 3.98 | 1879 |
| 1774560300 | 4.1849999 | -0.32 | -7.00 | 4.495 | 4.495 | 4.15 | 2838 |
| 1774473900 | 4.5 | 0.09 | 2.16 | 4.375 | 4.5599999 | 4.375 | 2519 |
| 1774387500 | 4.405 | 0.08 | 1.73 | 4.37 | 4.405 | 4.205 | 4764 |
| 1774301100 | 4.33 | 0.22 | 5.35 | 3.92 | 4.445 | 3.9 | 19812 |
| 1774041900 | 4.11 | -0.06 | -1.44 | 4.175 | 4.485 | 3.905 | 12000 |
| 1773955500 | 4.17 | -0.24 | -5.44 | 4.385 | 4.385 | 3.905 | 18637 |
| 1773869100 | 4.41 | -0.57 | -11.45 | 4.72 | 4.875 | 4.3949999 | 6961 |
| 1773782700 | 4.98 | -0.02 | -0.40 | 4.805 | 4.98 | 4.8 | 3816 |
| 1773696300 | 5 | 0.08 | 1.63 | 4.965 | 5.13 | 4.855 | 16719 |
| 1773437100 | 4.92 | -0.54 | -9.89 | 5.4 | 5.64 | 4.92 | 20327 |
| 1773350700 | 5.46 | -0.13 | -2.33 | 5.38 | 5.75 | 5.38 | 335 |
| 1773264300 | 5.59 | -0.38 | -6.37 | 5.72 | 5.89 | 5.5 | 1656 |
| 1773177900 | 5.97 | 1.17 | 24.25 | 5.2 | 6.16 | 5.09 | 24374 |
| 1773091500 | 4.805 | -0.38 | -7.24 | 5.37 | 5.38 | 4.7699999 | 3631 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
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。