
Avricore Health Inc (8VP1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.008 | -18.3908045977 | 0.0435 | 0.0435 | 0.0435 | 4000 | 0.0435 | DE |
4 | -0.0085 | -19.3181818182 | 0.044 | 0.044 | 0.038 | 9750 | 0.04010256 | DE |
12 | -0.0025 | -6.57894736842 | 0.038 | 0.045 | 0.035 | 12983 | 0.0385873 | DE |
26 | -0.1625 | -82.0707070707 | 0.198 | 0.202 | 0.035 | 11644 | 0.07239436 | DE |
52 | -0.0615 | -63.4020618557 | 0.097 | 0.206 | 0.035 | 9448 | 0.08288233 | DE |
156 | -0.0925 | -72.265625 | 0.128 | 0.206 | 0.035 | 8342 | 0.08470374 | DE |
260 | -0.0925 | -72.265625 | 0.128 | 0.206 | 0.035 | 8342 | 0.08470374 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914020 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
1739827620 | 0.0434999 | 0.0054999 | 14.47 | 0.0434999 | 0.0434999 | 0.0434999 | 4000 |
1739568420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1739482020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1739395620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1739309220 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1739222820 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1738963620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 10000 |
1738877220 | 0.038 | -0.006 | -13.64 | 0.038 | 0.038 | 0.038 | 15000 |
1738790820 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1738704420 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1738618020 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1738358820 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1738272420 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1738186020 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1738099620 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1738013220 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 10000 |
1737754020 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1737667620 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1737581220 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1737494820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1737408420 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1737149220 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1737062820 | 0.045 | 0.0090001 | 25.00 | 0.045 | 0.045 | 0.045 | 2500 |
1736976420 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
1736890020 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
1736803620 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
1736544420 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
1736458020 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
1736371620 | 0.0359999 | -0.006 | -14.29 | 0.0359999 | 0.0359999 | 0.0359999 | 500 |
1736285220 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1736198820 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1735939620 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1735853220 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1735594020 | 0.042 | 0.007 | 20.00 | 0.042 | 0.042 | 0.042 | 20000 |
1735334820 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734989220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734730020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734643620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734557220 | 0.035 | -0.0075 | -17.65 | 0.035 | 0.035 | 0.035 | 36333 |
1734470820 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1734384420 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1734125220 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1734038820 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1733952420 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1733866020 | 0.0425 | 0.0045 | 11.84 | 0.0425 | 0.0425 | 0.0425 | 1500 |
1733779620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1733520420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1733434020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1733347620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1733261220 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1733174820 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1732915620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1732829220 | 0.038 | -0.0015 | -3.80 | 0.038 | 0.038 | 0.038 | 30000 |
1732742820 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1732656420 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1732570020 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1732310820 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1732224420 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1732138020 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1732051620 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
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