Hot Features
プレミアム
Highlander Silver Corp (9LM)
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 | -0.155 | -3.45982142857 | 4.48 | 4.8949999 | 4.15 | 4364 | 4.48923805 | DE |
| 4 | -0.975 | -18.3962264151 | 5.3 | 5.76 | 4.15 | 3897 | 4.82877374 | DE |
| 12 | -1.525 | -26.0683760684 | 5.85 | 5.85 | 3.72 | 8925 | 4.90926624 | DE |
| 26 | 1.605 | 59.0073529412 | 2.72 | 6.7 | 2.2799999 | 8110 | 4.72583687 | DE |
| 52 | 2.505 | 137.637362637 | 1.82 | 6.7 | 1.56 | 5547 | 4.6579589 | DE |
| 156 | 3.71 | 603.25203252 | 0.615 | 6.7 | 0.615 | 4692 | 4.24418362 | DE |
| 260 | 3.71 | 603.25203252 | 0.615 | 6.7 | 0.615 | 4692 | 4.24418362 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780518300 | 4.345 | -0.02 | -0.34 | 4.34 | 4.5599999 | 4.15 | 7920 |
| 1780431900 | 4.36 | -0.04 | -0.91 | 4.5599999 | 4.5599999 | 4.34 | 5276 |
| 1780345500 | 4.4 | -0.43 | -8.90 | 4.805 | 4.805 | 4.4 | 2761 |
| 1780086300 | 4.83 | -0.02 | -0.31 | 4.8949999 | 4.8949999 | 4.675 | 991 |
| 1779999900 | 4.845 | 0.02 | 0.52 | 4.48 | 4.855 | 4.4749999 | 4871 |
| 1779913500 | 4.82 | -0.08 | -1.53 | 4.8 | 5.04 | 4.675 | 2332 |
| 1779827100 | 4.8949999 | 0.18 | 3.82 | 4.5599999 | 4.8949999 | 4.5599999 | 2903 |
| 1779740700 | 4.715 | 0.26 | 5.84 | 4.55 | 4.715 | 4.38 | 3886 |
| 1779481500 | 4.455 | -0.23 | -4.81 | 4.505 | 4.6399999 | 4.455 | 1132 |
| 1779395100 | 4.68 | -0.06 | -1.16 | 4.7 | 4.7 | 4.355 | 2710 |
| 1779308700 | 4.735 | 0.27 | 6.05 | 4.405 | 4.92 | 4.405 | 2068 |
| 1779222300 | 4.465 | -0.22 | -4.59 | 4.6399999 | 4.65 | 4.41 | 4597 |
| 1779135900 | 4.68 | -0.16 | -3.31 | 4.9 | 4.9 | 4.6399999 | 2365 |
| 1778876700 | 4.84 | -0.46 | -8.68 | 5.38 | 5.38 | 4.73 | 16869 |
| 1778790300 | 5.3 | -0.39 | -6.85 | 5.63 | 5.63 | 5.1399999 | 1658 |
| 1778703900 | 5.69 | 0.2 | 3.64 | 5.55 | 5.76 | 5.3 | 5305 |
| 1778617500 | 5.49 | 0.18 | 3.39 | 5.2699999 | 5.49 | 5.03 | 2361 |
| 1778531100 | 5.3099999 | 0.14 | 2.71 | 5.03 | 5.48 | 4.98 | 6247 |
| 1778271900 | 5.17 | -0.06 | -1.15 | 5.2 | 5.32 | 5.01 | 972 |
| 1778185500 | 5.23 | -0.06 | -1.13 | 5.3 | 5.4 | 5.07 | 709 |
| 1778099100 | 5.29 | 0.7 | 15.13 | 4.755 | 5.29 | 4.745 | 9446 |
| 1778012700 | 4.595 | -0.2 | -4.07 | 4.7649999 | 4.9349999 | 4.485 | 3883 |
| 1777926300 | 4.79 | -0.31 | -6.08 | 4.8499999 | 5.09 | 4.69 | 8204 |
| 1777580700 | 5.0999999 | 0.19 | 3.87 | 4.94 | 5.17 | 4.905 | 14496 |
| 1777494300 | 4.91 | -0.18 | -3.54 | 4.865 | 5.12 | 4.74 | 1568 |
| 1777407900 | 5.09 | -0.12 | -2.30 | 5.15 | 5.3499999 | 4.825 | 1633 |
| 1777321500 | 5.21 | -0.11 | -2.07 | 5.2699999 | 5.44 | 5.21 | 1025 |
| 1777062300 | 5.32 | -0.08 | -1.48 | 5.61 | 5.61 | 5.16 | 12237 |
| 1776975900 | 5.4 | -0.27 | -4.76 | 5.48 | 5.57 | 5.28 | 44448 |
| 1776889500 | 5.67 | 0.3 | 5.59 | 5.4 | 5.67 | 4.9349999 | 7888 |
| 1776803100 | 5.37 | -0.26 | -4.62 | 5.42 | 5.45 | 5.01 | 6510 |
| 1776716700 | 5.63 | 0.22 | 4.07 | 5.3499999 | 5.63 | 5.3499999 | 2429 |
| 1776457500 | 5.41 | -0.16 | -2.87 | 5.3 | 5.55 | 5.3 | 1905 |
| 1776371100 | 5.57 | 0.06 | 1.09 | 5.5599999 | 5.57 | 5.3 | 4790 |
| 1776284700 | 5.51 | -0.16 | -2.82 | 5.65 | 5.65 | 5.3 | 3037 |
| 1776198300 | 5.67 | 0.1 | 1.80 | 5.59 | 5.72 | 5.33 | 5103 |
| 1776111900 | 5.57 | 0.12 | 2.20 | 5.24 | 5.59 | 4.95 | 2256 |
| 1775852700 | 5.45 | -0.21 | -3.71 | 5.62 | 5.68 | 5.3 | 3807 |
| 1775766300 | 5.66 | 0.27 | 5.01 | 5.34 | 5.75 | 5.19 | 1455 |
| 1775679900 | 5.39 | 0.34 | 6.73 | 5.08 | 5.59 | 5.08 | 4723 |
| 1775593500 | 5.05 | -0.2 | -3.81 | 5.13 | 5.16 | 4.925 | 5678 |
| 1775161500 | 5.25 | 0.1 | 1.94 | 5.05 | 5.25 | 4.86 | 19934 |
| 1775075100 | 5.15 | 0.1 | 1.98 | 5.15 | 5.3 | 4.94 | 2368 |
| 1774988700 | 5.05 | 0.55 | 12.22 | 4.5999999 | 5.0999999 | 4.5599999 | 11538 |
| 1774902300 | 4.5 | -0.16 | -3.43 | 4.5199999 | 4.82 | 4.5 | 4292 |
| 1774646700 | 4.66 | 0.22 | 4.95 | 4.42 | 4.78 | 4.4 | 9167 |
| 1774560300 | 4.44 | -0.4 | -8.26 | 4.82 | 4.82 | 4.36 | 21401 |
| 1774473900 | 4.84 | 0.16 | 3.42 | 4.68 | 4.98 | 4.66 | 7347 |
| 1774387500 | 4.68 | 0.18 | 4.00 | 4.5 | 4.72 | 4.44 | 7302 |
| 1774301100 | 4.5 | 0.3 | 7.14 | 4.08 | 4.7 | 3.72 | 35680 |
| 1774041900 | 4.2 | -0.28 | -6.25 | 4.48 | 4.5 | 4.0599999 | 10990 |
| 1773955500 | 4.48 | -0.08 | -1.75 | 4.6399999 | 4.6399999 | 4.28 | 71080 |
| 1773869100 | 4.5599999 | -0.64 | -12.31 | 5.15 | 5.2 | 4.54 | 38736 |
| 1773782700 | 5.2 | -0.1 | -1.89 | 5.0999999 | 5.5 | 5 | 7133 |
| 1773696300 | 5.3 | -0.15 | -2.75 | 5.3499999 | 5.3499999 | 5 | 18750 |
| 1773437100 | 5.45 | -0.05 | -0.91 | 5.55 | 5.65 | 5.25 | 5419 |
| 1773350700 | 5.5 | -0.25 | -4.35 | 5.85 | 5.85 | 5.2 | 13154 |
| 1773264300 | 5.75 | -0.4 | -6.50 | 6.15 | 6.15 | 5.7 | 10519 |
| 1773177900 | 6.15 | 0.3 | 5.13 | 5.75 | 6.2 | 5.65 | 14160 |
| 1773091500 | 5.85 | -0.15 | -2.50 | 5.85 | 6 | 5.55 | 21267 |
| 1772832300 | 6 | 0.1 | 1.69 | 6.15 | 6.2 | 5.65 | 30413 |
| 1772745900 | 5.9 | -0.5 | -7.81 | 6.55 | 6.55 | 5.7 | 2332 |
| 1772659500 | 6.4 | 0.25 | 4.07 | 6.25 | 6.4 | 6.15 | 2329 |
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。
