Fathom Nickel Inc (6Q5)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 10 | 0.02 | 0.0218 | 0.0179999 | 67412 | 0.01984799 | DE |
4 | -0.0024 | -9.83606557377 | 0.0244 | 0.0244 | 0.0154 | 41065 | 0.02056358 | DE |
12 | 0.0004 | 1.85185185185 | 0.0216 | 0.03 | 0.0154 | 48505 | 0.02232251 | DE |
26 | -0.0112 | -33.734939759 | 0.0332 | 0.0434 | 0.0154 | 41357 | 0.02542482 | DE |
52 | -0.0705 | -76.2162162162 | 0.0925 | 0.1449999 | 0.0154 | 53245 | 0.04140616 | DE |
156 | -0.146 | -86.9047619048 | 0.168 | 0.246 | 0.0154 | 48238 | 0.05822063 | DE |
260 | -0.146 | -86.9047619048 | 0.168 | 0.246 | 0.0154 | 48238 | 0.05822063 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736285220 | 0.0218 | 0.0024 | 12.37 | 0.0218 | 0.0218 | 0.0218 | 2500 |
1736198820 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1735939620 | 0.0194 | -0.0006 | -3.00 | 0.0179999 | 0.0194 | 0.0179999 | 58735 |
1735853220 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.0185999 | 141000 |
1735594020 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1735334820 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1734989220 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 20000 |
1734730020 | 0.019 | -0.0004 | -2.06 | 0.019 | 0.019 | 0.019 | 10000 |
1734643620 | 0.0194 | -0.0028 | -12.61 | 0.022 | 0.022 | 0.0194 | 30080 |
1734557220 | 0.0222 | 0.0058 | 35.37 | 0.0222 | 0.0234 | 0.022 | 99920 |
1734470820 | 0.0164 | -0.0052 | -24.07 | 0.0214 | 0.0214 | 0.0154 | 33500 |
1734384420 | 0.0216 | -0.0014 | -6.09 | 0.02 | 0.0216 | 0.02 | 27000 |
1734125220 | 0.023 | 0.0012 | 5.50 | 0.023 | 0.023 | 0.023 | 30000 |
1734038820 | 0.0218 | -0.0026 | -10.66 | 0.0218 | 0.0218 | 0.0218 | 20050 |
1733952420 | 0.0244 | 0.0024 | 10.91 | 0.0244 | 0.0244 | 0.0244 | 20000 |
1733866020 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1733779620 | 0.022 | 0.0024 | 12.24 | 0.022 | 0.022 | 0.022 | 3000 |
1733520420 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
1733434020 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
1733347620 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
1733261220 | 0.0196 | 0 | 0.00 | 0.022 | 0.0246 | 0.0196 | 78083 |
1733174820 | 0.0196 | -0.0022 | -10.09 | 0.0196 | 0.0196 | 0.0196 | 4000 |
1732915620 | 0.0218 | 0.0022 | 11.22 | 0.0218 | 0.0218 | 0.0218 | 54682 |
1732829220 | 0.0196 | -0.0104 | -34.67 | 0.0196 | 0.0196 | 0.0196 | 36500 |
1732742820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1732656420 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.03 | 100000 |
1732570020 | 0.028 | 0.0032 | 12.90 | 0.0282 | 0.0282 | 0.028 | 60000 |
1732310820 | 0.0248 | 0.0076 | 44.19 | 0.022 | 0.0248 | 0.02 | 450000 |
1732224420 | 0.0172 | -0.004 | -18.87 | 0.02 | 0.02 | 0.0172 | 18000 |
1732138020 | 0.0212 | 0.004 | 23.26 | 0.0172 | 0.0212 | 0.0172 | 45000 |
1732051560 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
1731965160 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
1731705960 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
1731619560 | 0.0172 | 0 | 0.00 | 0.022 | 0.022 | 0.0172 | 133475 |
1731533160 | 0.0172 | -0.0046 | -21.10 | 0.0164 | 0.0172 | 0.0164 | 4200 |
1731446820 | 0.0218 | 0.0024 | 12.37 | 0.0218 | 0.0218 | 0.0218 | 20000 |
1731360420 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1731101220 | 0.0194 | 0.0008001 | 4.30 | 0.0194 | 0.0194 | 0.0194 | 20000 |
1731014760 | 0.0185999 | -0.0006 | -3.13 | 0.0185999 | 0.0185999 | 0.0185999 | 22500 |
1730928360 | 0.0191999 | -0.0018 | -8.57 | 0.021 | 0.021 | 0.0191999 | 41000 |
1730841960 | 0.021 | -0.0062 | -22.79 | 0.021 | 0.021 | 0.021 | 20000 |
1730755560 | 0.0272 | 0.0042 | 18.26 | 0.0242 | 0.0272 | 0.0242 | 51000 |
1730496360 | 0.023 | 0.0028 | 13.86 | 0.019 | 0.023 | 0.019 | 23000 |
1730409960 | 0.0202 | -0.0036 | -15.13 | 0.0202 | 0.0202 | 0.0202 | 20000 |
1730323560 | 0.0238 | 0.0022 | 10.19 | 0.019 | 0.0238 | 0.019 | 25000 |
1730233620 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
1730147220 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
1729888020 | 0.0216 | -0.001 | -4.42 | 0.0228 | 0.025 | 0.0216 | 48000 |
1729801560 | 0.0226 | 0.006 | 36.14 | 0.0226 | 0.0226 | 0.0226 | 6000 |
1729715160 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
1729628760 | 0.0166 | -0.005 | -23.15 | 0.0166 | 0.0166 | 0.0166 | 12300 |
1729542360 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 6150 |
1729283220 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
1729196820 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
1729110420 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
1729024020 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
1728937620 | 0.0216 | -0.003 | -12.20 | 0.0216 | 0.0216 | 0.0216 | 1500 |
1728678360 | 0.0246 | 0.0018 | 7.89 | 0.0224 | 0.0246 | 0.0224 | 70000 |
1728543600 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
1728457200 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
1728370800 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 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