Origen Resources Inc (4VXA)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.012 | 40.5405405405 | 0.0296 | 0.05 | 0.0296 | 10058 | 0.04665915 | DE |
4 | 0.0036 | 9.47368421053 | 0.038 | 0.05 | 0.0294 | 24286 | 0.03760996 | DE |
12 | 0.0008 | 1.96078431373 | 0.0408 | 0.05 | 0.0191999 | 25637 | 0.03675483 | DE |
26 | 0.0216 | 108 | 0.02 | 0.0508 | 0.0191999 | 29775 | 0.03664549 | DE |
52 | 0.0081 | 24.1791044776 | 0.0335 | 0.0508 | 0.0105 | 40585 | 0.029587 | DE |
156 | -0.0054 | -11.4893617021 | 0.047 | 0.075 | 0.0105 | 41132 | 0.03314791 | DE |
260 | -0.0054 | -11.4893617021 | 0.047 | 0.075 | 0.0105 | 41132 | 0.03314791 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728678360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1728591960 | 0.05 | 0.0034 | 7.30 | 0.05 | 0.05 | 0.05 | 900 |
1728505560 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
1728419160 | 0.0466 | 0.017 | 57.43 | 0.032 | 0.0466 | 0.032 | 29200 |
1728332760 | 0.0296 | -0.002 | -6.33 | 0.0296 | 0.0296 | 0.0296 | 75 |
1728073620 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
1727987220 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
1727900820 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 20000 |
1727814420 | 0.0316 | 0.0022 | 7.48 | 0.0316 | 0.0316 | 0.0316 | 2500 |
1727727960 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1727468760 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1727382360 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1727295960 | 0.0294 | -0.0048 | -14.04 | 0.0294 | 0.0294 | 0.0294 | 900 |
1727209560 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
1727123160 | 0.0342 | -0.0018 | -5.00 | 0.0342 | 0.0342 | 0.0342 | 36000 |
1726864020 | 0.0359999 | -0.002 | -5.26 | 0.0359999 | 0.0359999 | 0.0359999 | 29000 |
1726777560 | 0.038 | 0.0086 | 29.25 | 0.038 | 0.038 | 0.038 | 100000 |
1726691160 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1726604760 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1726518360 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1726259160 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1726172760 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1726086360 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1725999960 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1725913560 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1725654360 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1725567960 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 1000 |
1725481620 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1725395220 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1725308820 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1725049620 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1724963220 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1724876820 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1724790420 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1724704020 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1724444820 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1724358420 | 0.0294 | -0.0012 | -3.92 | 0.0294 | 0.0294 | 0.0294 | 500 |
1724271960 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1724185560 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1724099160 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1723839960 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1723753560 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1723667160 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1723580760 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
1723494360 | 0.0306 | 0.0114001 | 59.38 | 0.0306 | 0.0306 | 0.0306 | 49044 |
1723235160 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
1723148760 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
1723062360 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
1722975960 | 0.0191999 | -0.0052 | -21.31 | 0.0191999 | 0.0191999 | 0.0191999 | 5000 |
1722889560 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 0 |
1722630360 | 0.0244 | -0.005 | -17.01 | 0.0244 | 0.0244 | 0.0244 | 1080 |
1722544020 | 0.0294 | -0.0122 | -29.33 | 0.0294 | 0.0294 | 0.0294 | 35000 |
1722457620 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1722371220 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1722284820 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1722025620 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1721939220 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1721852820 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
1721766420 | 0.0416 | -0.0016 | -3.70 | 0.0408 | 0.0416 | 0.0408 | 100000 |
1721628000 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
1721368800 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
1721282400 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
1721196000 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
1721109600 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
1721023200 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 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