Hot Features
プレミアム
Zijin Mining Group Co Ltd (FJZ)
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 | -0.431 | -12.1084421969 | 3.5595 | 3.57 | 3.037 | 43448 | 3.34807773 | DE |
| 4 | -0.434 | -12.1824561404 | 3.5625 | 3.8265 | 3.037 | 57418 | 3.46875295 | DE |
| 12 | -0.777 | -19.8950198438 | 3.9055 | 4.389 | 3.037 | 46064 | 3.74225533 | DE |
| 26 | -0.6575 | -17.3666138405 | 3.786 | 5.098 | 3.037 | 74258 | 4.19636582 | DE |
| 52 | 0.9625 | 44.4367497692 | 2.166 | 5.098 | 2.116 | 69271 | 3.81073975 | DE |
| 156 | 1.706 | 119.92970123 | 1.4225 | 5.098 | 1.2595 | 33517 | 3.28853101 | DE |
| 260 | 1.706 | 119.92970123 | 1.4225 | 5.098 | 1.2595 | 33517 | 3.28853101 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 3.1295 | -0 | -0.06 | 3.122 | 3.1575 | 3.037 | 44350 |
| 1782419100 | 3.1315 | -0.15 | -4.51 | 3.134 | 3.2134999 | 3.1 | 37866 |
| 1782332700 | 3.2795 | -0.13 | -3.70 | 3.3495 | 3.3585 | 3.205 | 56162 |
| 1782246300 | 3.4055 | -0.06 | -1.79 | 3.348 | 3.4055 | 3.2875 | 50321 |
| 1782159900 | 3.4675 | -0.01 | -0.34 | 3.5235 | 3.57 | 3.462 | 34710 |
| 1781900700 | 3.4795 | -0.01 | -0.30 | 3.5595 | 3.5595 | 3.45 | 38180 |
| 1781814300 | 3.49 | -0.21 | -5.68 | 3.4835 | 3.5705 | 3.4735 | 50880 |
| 1781727900 | 3.7 | 0.01 | 0.22 | 3.693 | 3.75 | 3.639 | 33590 |
| 1781641500 | 3.692 | 0.02 | 0.42 | 3.7 | 3.7 | 3.616 | 15204 |
| 1781555100 | 3.6765 | 0.18 | 5.25 | 3.7365 | 3.7545 | 3.626 | 126873 |
| 1781295900 | 3.493 | 0.18 | 5.53 | 3.4325 | 3.5585 | 3.4325 | 111293 |
| 1781209500 | 3.31 | 0.11 | 3.44 | 3.21 | 3.313 | 3.154 | 68039 |
| 1781123100 | 3.2 | -0.11 | -3.28 | 3.2495 | 3.3 | 3.1925 | 107417 |
| 1781036700 | 3.3085 | -0.22 | -6.23 | 3.399 | 3.49 | 3.3085 | 129098 |
| 1780950300 | 3.5285 | -0.06 | -1.77 | 3.4975 | 3.547 | 3.428 | 47499 |
| 1780691100 | 3.592 | -0.11 | -2.97 | 3.6765 | 3.6765 | 3.45 | 57390 |
| 1780604700 | 3.702 | 0.05 | 1.42 | 3.625 | 3.719 | 3.6155 | 7895 |
| 1780518300 | 3.65 | -0.14 | -3.78 | 3.732 | 3.8265 | 3.65 | 23844 |
| 1780431900 | 3.7935 | 0.21 | 5.71 | 3.721 | 3.8225 | 3.694 | 46645 |
| 1780345500 | 3.5885 | -0.05 | -1.39 | 3.6255 | 3.6375 | 3.534 | 77267 |
| 1780086300 | 3.639 | -0.05 | -1.48 | 3.5625 | 3.6405 | 3.5525 | 28196 |
| 1779999900 | 3.6935 | -0.03 | -0.70 | 3.574 | 3.694 | 3.574 | 54573 |
| 1779913500 | 3.7195 | -0.16 | -4.06 | 3.8 | 3.8035 | 3.7075 | 30318 |
| 1779827100 | 3.877 | 0.12 | 3.13 | 3.855 | 3.91 | 3.801 | 29767 |
| 1779740700 | 3.7595 | -0.02 | -0.41 | 3.7665 | 3.7675 | 3.69 | 37021 |
| 1779481500 | 3.775 | 0.15 | 4.21 | 3.72 | 3.798 | 3.684 | 66364 |
| 1779395100 | 3.6225 | -0.1 | -2.62 | 3.6315 | 3.6315 | 3.529 | 32596 |
| 1779308700 | 3.72 | 0 | 0.05 | 3.5975 | 3.72 | 3.5555 | 46175 |
| 1779222300 | 3.718 | -0.17 | -4.42 | 3.6975 | 3.734 | 3.6295 | 47844 |
| 1779135900 | 3.89 | -0.02 | -0.55 | 3.769 | 3.95 | 3.7085 | 198081 |
| 1778876700 | 3.9115 | -0.15 | -3.75 | 3.9215 | 3.9215 | 3.8155 | 34058 |
| 1778790300 | 4.064 | -0.24 | -5.50 | 4.0774999 | 4.154 | 4 | 29773 |
| 1778703900 | 4.3005 | 0.04 | 0.96 | 4.237 | 4.389 | 4.1715 | 23957 |
| 1778617500 | 4.2595 | 0.13 | 3.26 | 4.1505 | 4.2699999 | 4.131 | 30914 |
| 1778531100 | 4.125 | -0.01 | -0.34 | 4.1395 | 4.211 | 4.0525 | 39690 |
| 1778271900 | 4.139 | -0.03 | -0.62 | 4.1395 | 4.252 | 4.1295 | 16519 |
| 1778185500 | 4.165 | 0.06 | 1.56 | 4.1395 | 4.2569999 | 4.0919999 | 28513 |
| 1778099100 | 4.101 | 0.3 | 7.91 | 3.9975 | 4.19 | 3.95 | 99804 |
| 1778012700 | 3.8005 | -0.11 | -2.79 | 3.8665 | 3.924 | 3.8 | 25375 |
| 1777926300 | 3.9095 | 0.01 | 0.22 | 3.8725 | 3.9495 | 3.826 | 7026 |
| 1777580700 | 3.901 | -0.07 | -1.86 | 3.8325 | 3.9855 | 3.8015 | 48642 |
| 1777494300 | 3.975 | 0.12 | 3.10 | 3.9875 | 4.025 | 3.9035 | 40132 |
| 1777407900 | 3.8555 | -0.14 | -3.47 | 3.9 | 3.9395 | 3.809 | 13809 |
| 1777321500 | 3.994 | -0.05 | -1.27 | 3.9675 | 4.003 | 3.941 | 8896 |
| 1777062300 | 4.0454999 | 0.05 | 1.30 | 4.081 | 4.081 | 3.9755 | 5839 |
| 1776975900 | 3.9935 | -0.1 | -2.35 | 4.04 | 4.074 | 3.92 | 106832 |
| 1776889500 | 4.0895 | 0.05 | 1.21 | 4.0904999 | 4.168 | 4.0405 | 49848 |
| 1776803100 | 4.0405 | 0 | 0.00 | 4.139 | 4.208 | 4.04 | 28394 |
| 1776716700 | 4.0405 | -0.08 | -2.00 | 4.041 | 4.081 | 3.9865 | 10433 |
| 1776457500 | 4.123 | 0.05 | 1.28 | 4.009 | 4.2 | 3.915 | 70829 |
| 1776371100 | 4.071 | -0.08 | -1.89 | 4.1464999 | 4.1555 | 4.0545 | 16449 |
| 1776284700 | 4.1495 | -0.05 | -1.20 | 4.0415 | 4.162 | 4.0415 | 7111 |
| 1776198300 | 4.2 | 0.19 | 4.83 | 4.0325 | 4.2089999 | 4.002 | 50544 |
| 1776111900 | 4.0065 | -0.03 | -0.76 | 4.0095 | 4.043 | 3.9325 | 15080 |
| 1775852700 | 4.037 | -0.01 | -0.27 | 4.0275 | 4.1045 | 3.951 | 22383 |
| 1775766300 | 4.048 | 0.06 | 1.47 | 3.9315 | 4.1685 | 3.9315 | 26742 |
| 1775679900 | 3.9895 | 0.18 | 4.67 | 4.0999999 | 4.119 | 3.961 | 53993 |
| 1775593500 | 3.8115 | -0.01 | -0.27 | 3.9055 | 3.907 | 3.8105 | 22978 |
| 1775161500 | 3.822 | -0.12 | -3.04 | 3.928 | 3.947 | 3.798 | 42051 |
| 1775075100 | 3.942 | -0.03 | -0.71 | 4.064 | 4.117 | 3.94 | 71716 |
| 1774988700 | 3.97 | 0.19 | 5.00 | 3.827 | 3.989 | 3.763 | 17624 |
| 1774902300 | 3.781 | 0.11 | 3.08 | 3.736 | 3.868 | 3.736 | 9306 |
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。
