Hot Features
プレミアム
K92 Mining Inc (92K)
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 | 1.48 | 11.0283159463 | 13.42 | 14.97 | 13.345 | 3521 | 13.90407934 | DE |
| 4 | 0.395 | 2.72319889693 | 14.505 | 15.085 | 13.015 | 5570 | 13.82320092 | DE |
| 12 | -0.61 | -3.93294648614 | 15.51 | 17.88 | 13.015 | 6547 | 15.47056704 | DE |
| 26 | 0.63 | 4.41485634198 | 14.27 | 21.65 | 11.5 | 10919 | 15.96528162 | DE |
| 52 | 5.628 | 60.6988783434 | 9.272 | 21.65 | 8.832 | 11107 | 13.64862901 | DE |
| 156 | 10.537 | 241.508136603 | 4.363 | 21.65 | 3.152 | 10425 | 8.68199384 | DE |
| 260 | 10.537 | 241.508136603 | 4.363 | 21.65 | 3.152 | 10425 | 8.68199384 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783110300 | 14.9 | 0.5 | 3.44 | 14.94 | 14.97 | 14.75 | 1622 |
| 1783023900 | 14.405 | 0.49 | 3.56 | 13.905 | 14.47 | 13.865 | 2345 |
| 1782937500 | 13.91 | 0.31 | 2.28 | 13.645 | 14.405 | 13.345 | 5592 |
| 1782851100 | 13.6 | -0.15 | -1.05 | 13.945 | 13.95 | 13.57 | 520 |
| 1782764700 | 13.745 | -0.11 | -0.76 | 13.52 | 13.82 | 13.43 | 5284 |
| 1782505500 | 13.85 | 0.4 | 2.94 | 13.42 | 13.945 | 13.42 | 3866 |
| 1782419100 | 13.455 | 0.14 | 1.01 | 13.495 | 13.805 | 13.36 | 3799 |
| 1782332700 | 13.32 | -0.66 | -4.69 | 13.66 | 13.82 | 13.225 | 3696 |
| 1782246300 | 13.975 | -0.48 | -3.32 | 14.03 | 14.03 | 13.945 | 1894 |
| 1782159900 | 14.455 | 0.4 | 2.81 | 14.47 | 14.82 | 14.455 | 1638 |
| 1781900700 | 14.06 | -0.03 | -0.21 | 13.81 | 14.06 | 13.585 | 4894 |
| 1781814300 | 14.09 | -0.79 | -5.28 | 14.57 | 14.61 | 14.055 | 3118 |
| 1781727900 | 14.875 | -0.09 | -0.60 | 14.91 | 15.07 | 14.63 | 1542 |
| 1781641500 | 14.965 | 0.22 | 1.46 | 14.535 | 15.085 | 14.535 | 4733 |
| 1781555100 | 14.75 | 0.71 | 5.02 | 14.705 | 15.08 | 14.42 | 3894 |
| 1781295900 | 14.045 | 0.24 | 1.74 | 13.66 | 14.2 | 13.66 | 2805 |
| 1781209500 | 13.805 | 0.57 | 4.31 | 13.31 | 13.905 | 13.245 | 4080 |
| 1781123100 | 13.235 | -0.36 | -2.65 | 13.52 | 13.52 | 13.015 | 10733 |
| 1781036700 | 13.595 | -0.59 | -4.13 | 14.405 | 14.405 | 13.375 | 35633 |
| 1780950300 | 14.18 | 0.41 | 3.01 | 13.855 | 14.335 | 13.6 | 5887 |
| 1780691100 | 13.765 | -1.04 | -6.99 | 14.505 | 14.85 | 13.765 | 5451 |
| 1780604700 | 14.8 | 0.3 | 2.07 | 14.485 | 15.03 | 14.405 | 1276 |
| 1780518300 | 14.5 | -0.62 | -4.07 | 14.99 | 15.185 | 14.495 | 3864 |
| 1780431900 | 15.115 | -0.27 | -1.72 | 15.405 | 15.695 | 15.07 | 1547 |
| 1780345500 | 15.38 | -0.55 | -3.42 | 15.735 | 16.055 | 15.345 | 4011 |
| 1780086300 | 15.925 | 1.05 | 7.06 | 14.895 | 15.97 | 14.765 | 3323 |
| 1779999900 | 14.875 | 0.17 | 1.16 | 14.585 | 14.94 | 14.18 | 3825 |
| 1779913500 | 14.705 | -0.92 | -5.86 | 15.77 | 15.77 | 14.705 | 3324 |
| 1779827100 | 15.62 | -0.13 | -0.83 | 15.475 | 15.955 | 15.475 | 2859 |
| 1779740700 | 15.75 | 0.48 | 3.18 | 15.065 | 15.88 | 15.065 | 266 |
| 1779481500 | 15.265 | 0.08 | 0.49 | 15.005 | 15.385 | 15 | 544 |
| 1779395100 | 15.19 | -0.29 | -1.87 | 15.245 | 15.49 | 15.1 | 1823 |
| 1779308700 | 15.48 | 0.09 | 0.58 | 15.3 | 15.64 | 15.195 | 2766 |
| 1779222300 | 15.39 | -0.59 | -3.69 | 16.225 | 16.225 | 15.215 | 2950 |
| 1779135900 | 15.98 | -0.48 | -2.92 | 16.434999 | 16.434999 | 15.88 | 4762 |
| 1778876700 | 16.46 | -0.64 | -3.74 | 16.64 | 17.25 | 15.975 | 9666 |
| 1778790300 | 17.1 | -0.42 | -2.37 | 17.364999 | 17.88 | 17.059999 | 2282 |
| 1778703900 | 17.515 | -0.21 | -1.16 | 17.735 | 17.739999 | 17.41 | 1173 |
| 1778617500 | 17.72 | 0.7 | 4.08 | 17.175 | 17.8 | 16.715 | 4770 |
| 1778531100 | 17.024999 | 0.52 | 3.18 | 16.105 | 17.035 | 16.105 | 18971 |
| 1778271900 | 16.5 | 0.5 | 3.13 | 15.9 | 16.7 | 15.855 | 4397 |
| 1778185500 | 16 | -0.05 | -0.31 | 16.2 | 16.71 | 16 | 16108 |
| 1778099100 | 16.05 | 0.84 | 5.49 | 15.52 | 16.2 | 15.505 | 5454 |
| 1778012700 | 15.215 | 0.21 | 1.37 | 14.99 | 15.395 | 14.99 | 5110 |
| 1777926300 | 15.01 | -0.56 | -3.60 | 15.635 | 15.635 | 15.01 | 2983 |
| 1777580700 | 15.57 | 0.34 | 2.23 | 15.3 | 15.955 | 15.3 | 3350 |
| 1777494300 | 15.23 | -0.19 | -1.23 | 15.155 | 15.4 | 14.795 | 7526 |
| 1777407900 | 15.42 | -0.56 | -3.47 | 15.97 | 15.97 | 15.145 | 12882 |
| 1777321500 | 15.975 | -0.24 | -1.51 | 16.1 | 16.445 | 15.97 | 24478 |
| 1777062300 | 16.219999 | -0.3 | -1.79 | 16.434999 | 16.62 | 16.219999 | 2509 |
| 1776975900 | 16.515 | -0.24 | -1.43 | 16.44 | 16.785 | 16.165 | 2798 |
| 1776889500 | 16.754999 | 0.63 | 3.87 | 16.765 | 16.765 | 16.485 | 703 |
| 1776803100 | 16.129999 | -0.57 | -3.41 | 16.76 | 16.76 | 16.11 | 5314 |
| 1776716700 | 16.7 | -0.32 | -1.91 | 16.94 | 16.94 | 16.5 | 4628 |
| 1776457500 | 17.024999 | 0.75 | 4.64 | 16.434999 | 17.155 | 16.295 | 9784 |
| 1776371100 | 16.27 | 0.06 | 0.37 | 16.42 | 16.545 | 16.02 | 5404 |
| 1776284700 | 16.21 | -0.28 | -1.67 | 16.175 | 16.21 | 15.97 | 17178 |
| 1776198300 | 16.485 | 0.66 | 4.17 | 16.254999 | 16.485 | 15.965 | 61395 |
| 1776111900 | 15.825 | 0.38 | 2.43 | 15.335 | 16.059999 | 15.005 | 3681 |
| 1775852700 | 15.45 | -0.33 | -2.06 | 15.51 | 15.655 | 15.21 | 5177 |
| 1775766300 | 15.775 | 0.23 | 1.48 | 15.655 | 15.835 | 15.655 | 812 |
| 1775679900 | 15.545 | 0.65 | 4.36 | 15.77 | 16.085 | 15.515 | 4241 |
| 1775593500 | 14.895 | -0.36 | -2.33 | 15.075 | 15.395 | 14.67 | 3861 |
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。
