Hot Features
プレミアム
Endeavour Silver Corp (EJD)
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 | -1.43 | -17.9197994987 | 7.98 | 8.1199999 | 6.356 | 97591 | 6.80293085 | DE |
| 4 | -3.106 | -32.1665285833 | 9.656 | 9.718 | 6.356 | 77172 | 7.77434596 | DE |
| 12 | -1.555 | -19.185687847 | 8.105 | 9.898 | 6.356 | 106797 | 8.0516878 | DE |
| 26 | -1.22 | -15.7014157014 | 7.77 | 12.7 | 6.356 | 166962 | 9.1799843 | DE |
| 52 | 2.25 | 52.3255813953 | 4.3 | 12.7 | 3.91 | 179448 | 7.46575812 | DE |
| 156 | 3.858 | 143.313521545 | 2.692 | 12.7 | 1.312 | 146824 | 5.06146466 | DE |
| 260 | 3.858 | 143.313521545 | 2.692 | 12.7 | 1.312 | 146824 | 5.06146466 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781123100 | 6.438 | -0.27 | -3.97 | 6.6 | 6.748 | 6.402 | 151089 |
| 1781036700 | 6.704 | -0.28 | -4.01 | 6.9 | 7.2 | 6.452 | 102446 |
| 1780950300 | 6.984 | 0.04 | 0.61 | 6.98 | 7.132 | 6.816 | 52770 |
| 1780691100 | 6.942 | -1.03 | -12.92 | 7.878 | 7.9 | 6.864 | 152083 |
| 1780604700 | 7.972 | 0.01 | 0.10 | 7.98 | 8.1199999 | 7.902 | 29568 |
| 1780518300 | 7.964 | -0.45 | -5.35 | 8.3119999 | 8.368 | 7.852 | 37318 |
| 1780431900 | 8.414 | 0.02 | 0.26 | 8.35 | 8.6 | 8.1999999 | 63179 |
| 1780345500 | 8.392 | -0.11 | -1.27 | 8.624 | 8.624 | 8.116 | 77252 |
| 1780086300 | 8.5 | 0.09 | 1.12 | 8.464 | 8.5779999 | 8.1999999 | 54470 |
| 1779999900 | 8.406 | 0.4 | 5.05 | 7.898 | 8.478 | 7.702 | 55785 |
| 1779913500 | 8.002 | -0.15 | -1.86 | 8.238 | 8.238 | 7.71 | 67658 |
| 1779827100 | 8.154 | -0 | -0.02 | 8.1999999 | 8.1999999 | 8.012 | 13678 |
| 1779740700 | 8.156 | 0.22 | 2.82 | 8.052 | 8.4 | 8.052 | 142679 |
| 1779481500 | 7.932 | -0.13 | -1.56 | 8.142 | 8.18 | 7.782 | 47421 |
| 1779395100 | 8.058 | 0.04 | 0.50 | 8 | 8.18 | 7.774 | 79417 |
| 1779308700 | 8.018 | 0.18 | 2.30 | 7.8 | 8.1 | 7.718 | 54250 |
| 1779222300 | 7.838 | -0.33 | -4.02 | 8.0719999 | 8.252 | 7.672 | 108875 |
| 1779135900 | 8.166 | -0.31 | -3.63 | 8.356 | 8.64 | 8.0719999 | 58384 |
| 1778876700 | 8.474 | -0.83 | -8.88 | 8.97 | 8.97 | 8.27 | 171557 |
| 1778790300 | 9.3 | -0.34 | -3.55 | 9.656 | 9.718 | 9.094 | 23558 |
| 1778703900 | 9.642 | -0.16 | -1.67 | 9.6519999 | 9.898 | 9.444 | 80429 |
| 1778617500 | 9.8059999 | 0.31 | 3.24 | 9.6679999 | 9.8219999 | 8.9979999 | 137969 |
| 1778531100 | 9.4979999 | 0.98 | 11.45 | 8.5779999 | 9.55 | 8.4019999 | 179089 |
| 1778271900 | 8.522 | -0.09 | -1.09 | 8.782 | 8.972 | 8.38 | 120200 |
| 1778185500 | 8.616 | 0.72 | 9.06 | 8.022 | 9.67 | 8.022 | 259562 |
| 1778099100 | 7.9 | 0.54 | 7.37 | 7.602 | 7.948 | 7.598 | 172349 |
| 1778012700 | 7.358 | -0.36 | -4.71 | 7.79 | 7.968 | 7.294 | 75768 |
| 1777926300 | 7.722 | -0.19 | -2.40 | 7.908 | 7.91 | 7.7 | 25769 |
| 1777580700 | 7.912 | 0.21 | 2.78 | 7.65 | 8.15 | 7.65 | 34002 |
| 1777494300 | 7.698 | -0.14 | -1.74 | 8 | 8 | 7.596 | 126534 |
| 1777407900 | 7.834 | -0.45 | -5.39 | 8.278 | 8.278 | 7.8 | 33270 |
| 1777321500 | 8.2799999 | 0.09 | 1.05 | 8.3119999 | 8.3119999 | 8.058 | 65036 |
| 1777062300 | 8.194 | 0.17 | 2.17 | 8.0299999 | 8.25 | 7.922 | 23491 |
| 1776975900 | 8.02 | -0.24 | -2.91 | 8.198 | 8.2579999 | 7.812 | 121334 |
| 1776889500 | 8.26 | 0.26 | 3.22 | 8.4979999 | 8.4979999 | 8.034 | 10111 |
| 1776803100 | 8.002 | -0.6 | -6.95 | 8.5559999 | 8.584 | 8.002 | 254262 |
| 1776716700 | 8.6 | -0.08 | -0.88 | 8.548 | 8.6 | 8.35 | 118425 |
| 1776457500 | 8.676 | 0.41 | 4.91 | 8.342 | 9.044 | 8.2159999 | 157030 |
| 1776371100 | 8.27 | -0.13 | -1.50 | 8.452 | 8.598 | 8.27 | 39732 |
| 1776284700 | 8.396 | -0.07 | -0.87 | 8.528 | 8.648 | 8.242 | 57220 |
| 1776198300 | 8.47 | 0.32 | 3.98 | 8.25 | 8.5559999 | 8.25 | 198912 |
| 1776111900 | 8.146 | 0.21 | 2.59 | 7.798 | 8.236 | 7.762 | 65542 |
| 1775852700 | 7.94 | -0.32 | -3.87 | 8.288 | 8.2959999 | 7.94 | 38539 |
| 1775766300 | 8.26 | -0.15 | -1.74 | 8.3539999 | 8.4499999 | 8.044 | 36506 |
| 1775679900 | 8.406 | 0.11 | 1.30 | 8.702 | 8.968 | 8.3 | 167504 |
| 1775593500 | 8.298 | 0.05 | 0.64 | 8.348 | 8.348 | 8.002 | 42706 |
| 1775161500 | 8.2449999 | -0.01 | -0.12 | 7.995 | 8.36 | 7.57 | 91104 |
| 1775075100 | 8.255 | 0.22 | 2.74 | 8.145 | 8.605 | 8 | 249946 |
| 1774988700 | 8.035 | 0.59 | 7.85 | 7.745 | 8.13 | 7.635 | 163241 |
| 1774902300 | 7.45 | -0.18 | -2.36 | 7.7 | 8.0399999 | 7.41 | 106875 |
| 1774646700 | 7.63 | 0.11 | 1.40 | 7.685 | 8.1 | 7.375 | 111803 |
| 1774560300 | 7.525 | -0.46 | -5.76 | 7.845 | 7.855 | 7.41 | 168770 |
| 1774473900 | 7.985 | -0.05 | -0.62 | 8.16 | 8.445 | 7.82 | 161875 |
| 1774387500 | 8.035 | 0.59 | 7.85 | 7.455 | 8.045 | 7.255 | 70993 |
| 1774301100 | 7.45 | 0.3 | 4.12 | 6.75 | 7.7 | 6.405 | 316483 |
| 1774041900 | 7.155 | -0.45 | -5.92 | 7.555 | 8.05 | 6.9 | 165675 |
| 1773955500 | 7.605 | -0.69 | -8.32 | 8.105 | 8.105 | 7.14 | 295852 |
| 1773869100 | 8.295 | -0.55 | -6.22 | 8.865 | 9 | 8.21 | 127760 |
| 1773782700 | 8.845 | 0.03 | 0.28 | 8.945 | 9.2449999 | 8.6999999 | 59981 |
| 1773696300 | 8.82 | 0.14 | 1.55 | 8.68 | 9.16 | 8.225 | 150217 |
| 1773437100 | 8.685 | -0.63 | -6.71 | 9.305 | 9.435 | 8.685 | 127187 |
| 1773350700 | 9.31 | -0.29 | -2.97 | 9.4949999 | 9.685 | 9.2449999 | 64590 |
| 1773264300 | 9.595 | -0.43 | -4.24 | 9.955 | 10.039999 | 9.345 | 28504 |
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
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。
