Hot Features
プレミアム
B2gold Corp (5BG)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.191 | -5.20294197766 | 3.671 | 3.769 | 3.349 | 64896 | 3.49930149 | DE |
| 4 | -0.519 | -12.9782445611 | 3.999 | 4.119 | 3.27 | 71353 | 3.67164499 | DE |
| 12 | -0.5399999 | -13.4328336675 | 4.0199999 | 4.728 | 3.27 | 73730 | 3.95028547 | DE |
| 26 | -0.5959999 | -14.6221765118 | 4.0759999 | 5.478 | 3.101 | 129581 | 4.19269442 | DE |
| 52 | 0.371 | 11.933097459 | 3.109 | 5.478 | 2.859 | 120615 | 4.02219183 | DE |
| 156 | 0.571 | 19.6287383981 | 2.909 | 5.478 | 2.1269999 | 90945 | 3.29954014 | DE |
| 260 | 0.571 | 19.6287383981 | 2.909 | 5.478 | 2.1269999 | 90945 | 3.29954014 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782419100 | 3.533 | 0.15 | 4.53 | 3.42 | 3.557 | 3.402 | 42503 |
| 1782332700 | 3.38 | -0.17 | -4.76 | 3.5 | 3.545 | 3.349 | 152853 |
| 1782246300 | 3.549 | -0.16 | -4.37 | 3.639 | 3.639 | 3.515 | 65580 |
| 1782159900 | 3.711 | -0.01 | -0.13 | 3.769 | 3.769 | 3.68 | 45250 |
| 1781900700 | 3.716 | -0.06 | -1.51 | 3.671 | 3.723 | 3.595 | 18296 |
| 1781814300 | 3.773 | -0.08 | -2.00 | 3.93 | 4 | 3.725 | 57051 |
| 1781727900 | 3.85 | -0.08 | -1.94 | 3.896 | 4.029 | 3.85 | 59918 |
| 1781641500 | 3.926 | 0.09 | 2.21 | 3.911 | 3.97 | 3.85 | 36866 |
| 1781555100 | 3.841 | 0.19 | 5.06 | 3.772 | 3.929 | 3.732 | 180656 |
| 1781295900 | 3.656 | 0.08 | 2.15 | 3.56 | 3.67 | 3.501 | 63309 |
| 1781209500 | 3.579 | 0.19 | 5.70 | 3.37 | 3.579 | 3.37 | 88606 |
| 1781123100 | 3.386 | -0.11 | -3.26 | 3.411 | 3.473 | 3.27 | 72112 |
| 1781036700 | 3.5 | -0.06 | -1.80 | 3.639 | 3.681 | 3.389 | 90622 |
| 1780950300 | 3.564 | -0.07 | -1.82 | 3.66 | 3.703 | 3.551 | 119650 |
| 1780691100 | 3.63 | -0.3 | -7.54 | 3.9 | 3.95 | 3.611 | 143087 |
| 1780604700 | 3.926 | -0.01 | -0.33 | 3.936 | 4 | 3.926 | 25966 |
| 1780518300 | 3.939 | -0.1 | -2.55 | 4.057 | 4.057 | 3.911 | 25950 |
| 1780431900 | 4.042 | 0.03 | 0.72 | 4.0199999 | 4.089 | 3.98 | 30248 |
| 1780345500 | 4.013 | -0.04 | -1.04 | 4.0309999 | 4.089 | 3.95 | 63781 |
| 1780086300 | 4.055 | 0.04 | 0.87 | 3.999 | 4.119 | 3.903 | 44751 |
| 1779999900 | 4.0199999 | 0.12 | 3.08 | 3.879 | 4.048 | 3.811 | 83685 |
| 1779913500 | 3.9 | -0.16 | -3.92 | 3.981 | 4.021 | 3.9 | 64640 |
| 1779827100 | 4.059 | 0.03 | 0.72 | 4.038 | 4.07 | 3.966 | 59562 |
| 1779740700 | 4.03 | 0.07 | 1.69 | 3.935 | 4.067 | 3.92 | 12309 |
| 1779481500 | 3.963 | -0.07 | -1.69 | 3.975 | 4.0279999 | 3.935 | 22231 |
| 1779395100 | 4.0309999 | 0.04 | 1.00 | 4.0199999 | 4.0679999 | 3.926 | 47784 |
| 1779308700 | 3.991 | -0.01 | -0.23 | 4.011 | 4.082 | 3.95 | 55482 |
| 1779222300 | 4 | -0.05 | -1.26 | 4.09 | 4.099 | 3.951 | 49045 |
| 1779135900 | 4.051 | -0.18 | -4.34 | 4.234 | 4.235 | 4.029 | 54243 |
| 1778876700 | 4.235 | -0.31 | -6.72 | 4.43 | 4.43 | 4.178 | 83969 |
| 1778790300 | 4.54 | -0.03 | -0.59 | 4.5519999 | 4.599 | 4.494 | 27203 |
| 1778703900 | 4.567 | -0.06 | -1.30 | 4.5599999 | 4.638 | 4.5039999 | 66663 |
| 1778617500 | 4.627 | 0.04 | 0.85 | 4.59 | 4.627 | 4.421 | 46052 |
| 1778531100 | 4.588 | 0.09 | 1.96 | 4.401 | 4.728 | 4.341 | 73955 |
| 1778271900 | 4.5 | 0.27 | 6.36 | 4.279 | 4.5 | 4.176 | 71600 |
| 1778185500 | 4.231 | 0.38 | 9.75 | 3.98 | 4.479 | 3.98 | 212876 |
| 1778099100 | 3.855 | 0.23 | 6.20 | 3.7 | 3.887 | 3.69 | 59368 |
| 1778012700 | 3.63 | -0.04 | -1.09 | 3.688 | 3.726 | 3.573 | 48437 |
| 1777926300 | 3.67 | -0.16 | -4.28 | 3.739 | 3.774 | 3.651 | 67636 |
| 1777580700 | 3.834 | 0.14 | 3.71 | 3.739 | 3.834 | 3.7 | 96172 |
| 1777494300 | 3.697 | -0.05 | -1.39 | 3.75 | 3.799 | 3.651 | 155668 |
| 1777407900 | 3.749 | -0.15 | -3.85 | 3.849 | 3.867 | 3.711 | 91981 |
| 1777321500 | 3.899 | -0.38 | -8.97 | 4.229 | 4.229 | 3.85 | 170956 |
| 1777062300 | 4.283 | 0.09 | 2.10 | 4.15 | 4.322 | 4.112 | 66054 |
| 1776975900 | 4.195 | 0.04 | 0.87 | 4.053 | 4.264 | 4.053 | 67628 |
| 1776889500 | 4.159 | 0.11 | 2.69 | 4.178 | 4.178 | 4.0839999 | 44526 |
| 1776803100 | 4.05 | -0.16 | -3.69 | 4.141 | 4.24 | 4.041 | 54743 |
| 1776716700 | 4.205 | -0.05 | -1.24 | 4.198 | 4.319 | 4.071 | 156952 |
| 1776457500 | 4.258 | 0.05 | 1.14 | 4.18 | 4.33 | 4.18 | 44379 |
| 1776371100 | 4.21 | 0.06 | 1.45 | 4.186 | 4.25 | 4.1639999 | 39277 |
| 1776284700 | 4.15 | -0.03 | -0.72 | 4.184 | 4.2489999 | 4.109 | 119434 |
| 1776198300 | 4.18 | 0.02 | 0.48 | 4.222 | 4.2489999 | 4.149 | 68881 |
| 1776111900 | 4.16 | -0.05 | -1.28 | 4.149 | 4.1639999 | 4.056 | 94109 |
| 1775852700 | 4.214 | 0.03 | 0.79 | 4.224 | 4.25 | 4.1399999 | 21561 |
| 1775766300 | 4.181 | 0.02 | 0.41 | 4.215 | 4.2489999 | 4.151 | 47322 |
| 1775679900 | 4.1639999 | 0.1 | 2.56 | 4.3 | 4.375 | 4.151 | 139785 |
| 1775593500 | 4.0599999 | -0.03 | -0.73 | 4.0199999 | 4.099 | 3.926 | 89413 |
| 1775161500 | 4.09 | -0.07 | -1.68 | 4.059 | 4.1559999 | 3.911 | 105370 |
| 1775075100 | 4.16 | 0.22 | 5.61 | 3.931 | 4.1689999 | 3.931 | 77247 |
| 1774988700 | 3.939 | 0.26 | 6.95 | 3.72 | 3.986 | 3.72 | 158283 |
| 1774902300 | 3.683 | -0.07 | -1.79 | 3.729 | 3.788 | 3.632 | 56262 |
| 1774646700 | 3.75 | 0.16 | 4.40 | 3.699 | 3.756 | 3.571 | 104977 |
| 1774560300 | 3.592 | -0.01 | -0.14 | 3.599 | 3.732 | 3.463 | 140352 |
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
メールアドレスで登録
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。
