Hot Features
プレミアム
Lundin Mining Corp. (GXD)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.1750001 | -2.03962820513 | 8.58 | 8.715 | 8.39 | 1890 | 8.53915496 | DE |
| 4 | -0.2750001 | -3.16820391705 | 8.68 | 8.7799999 | 7.92 | 1840 | 8.40022097 | DE |
| 12 | -1.1900001 | -12.4022939031 | 9.595 | 10 | 7.92 | 1625 | 9.03691072 | DE |
| 26 | -2.2850001 | -21.3751178672 | 10.69 | 11.01 | 7.525 | 2372 | 8.87283917 | DE |
| 52 | 1.1699999 | 16.1713876987 | 7.235 | 12.05 | 6.69 | 2358 | 9.30834385 | DE |
| 156 | 1.1949999 | 16.5742011096 | 7.21 | 12.05 | 5.53 | 2297 | 8.62501249 | DE |
| 260 | 1.1949999 | 16.5742011096 | 7.21 | 12.05 | 5.53 | 2297 | 8.62501249 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 8.615 | 0.09 | 1.06 | 8.6999999 | 8.715 | 8.615 | 304 |
| 1736458020 | 8.525 | 0.08 | 0.89 | 8.525 | 8.525 | 8.525 | 435 |
| 1736371620 | 8.4499999 | 0 | 0.00 | 8.47 | 8.47 | 8.39 | 1034 |
| 1736285220 | 8.4499999 | -0.25 | -2.87 | 8.6 | 8.61 | 8.4499999 | 1564 |
| 1736198820 | 8.6999999 | 0.28 | 3.33 | 8.455 | 8.6999999 | 8.455 | 3580 |
| 1735939620 | 8.42 | -0.19 | -2.15 | 8.58 | 8.58 | 8.42 | 2837 |
| 1735853220 | 8.605 | 0.28 | 3.36 | 8.4 | 8.605 | 8.395 | 1023 |
| 1735594020 | 8.3249999 | -0.04 | -0.48 | 8.4 | 8.4 | 8.25 | 1706 |
| 1735334820 | 8.365 | 0 | 0.00 | 8.375 | 8.44 | 8.27 | 1743 |
| 1734989220 | 8.365 | 0.14 | 1.64 | 8.26 | 8.4 | 8.1999999 | 6432 |
| 1734730020 | 8.23 | 0.17 | 2.05 | 8.0399999 | 8.3 | 8.0399999 | 616 |
| 1734643620 | 8.065 | 0.08 | 1.00 | 7.92 | 8.065 | 7.92 | 430 |
| 1734557220 | 7.985 | -0.28 | -3.39 | 8.275 | 8.3 | 7.985 | 2218 |
| 1734470820 | 8.265 | -0.18 | -2.07 | 8.4049999 | 8.4049999 | 8.085 | 1686 |
| 1734384420 | 8.44 | -0.18 | -2.03 | 8.755 | 8.7799999 | 8.44 | 1153 |
| 1734125220 | 8.615 | -0.05 | -0.52 | 8.68 | 8.68 | 8.56 | 1145 |
| 1734038820 | 8.66 | -0.07 | -0.74 | 8.735 | 8.85 | 8.66 | 1030 |
| 1733952420 | 8.725 | -0.48 | -5.16 | 8.9499999 | 8.9499999 | 8.725 | 444 |
| 1733866020 | 9.1999999 | -0.05 | -0.54 | 9.1999999 | 9.1999999 | 9.1999999 | 1000 |
| 1733779620 | 9.25 | 0.01 | 0.05 | 9.26 | 10 | 9.25 | 833 |
| 1733520420 | 9.2449999 | -0.1 | -1.02 | 9.47 | 9.47 | 9.2449999 | 823 |
| 1733434020 | 9.34 | -0.04 | -0.37 | 9.39 | 9.4499999 | 9.34 | 350 |
| 1733347620 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 0 |
| 1733261220 | 9.375 | 0.11 | 1.19 | 9.3699999 | 9.375 | 9.34 | 1216 |
| 1733174820 | 9.265 | 0.01 | 0.11 | 9.305 | 9.3699999 | 9.265 | 3284 |
| 1732915620 | 9.255 | 0.03 | 0.33 | 9.195 | 9.27 | 9.195 | 2363 |
| 1732829220 | 9.225 | 0 | 0.00 | 9.225 | 9.225 | 9.225 | 0 |
| 1732742820 | 9.225 | -0.02 | -0.22 | 9.425 | 9.425 | 9.225 | 630 |
| 1732656420 | 9.2449999 | -0.25 | -2.58 | 9.65 | 9.65 | 9.17 | 939 |
| 1732570020 | 9.49 | -0.13 | -1.35 | 9.72 | 9.72 | 9.49 | 149 |
| 1732310820 | 9.6199999 | -0.02 | -0.21 | 9.605 | 9.67 | 9.605 | 375 |
| 1732224420 | 9.64 | 0.08 | 0.84 | 9.6 | 9.64 | 9.6 | 306 |
| 1732138020 | 9.56 | 0.22 | 2.36 | 9.61 | 9.61 | 9.56 | 820 |
| 1732051620 | 9.34 | 0.03 | 0.27 | 9.4499999 | 9.4499999 | 9.34 | 800 |
| 1731965220 | 9.315 | 0.23 | 2.48 | 9.14 | 9.315 | 9.115 | 4700 |
| 1731705960 | 9.09 | -0.01 | -0.11 | 9.0749999 | 9.09 | 9.065 | 96 |
| 1731619560 | 9.1 | 0.1 | 1.11 | 8.635 | 9.11 | 8.635 | 891 |
| 1731533160 | 9 | 0 | 0.00 | 9.09 | 9.09 | 9 | 87 |
| 1731446820 | 9 | -0.22 | -2.33 | 9.07 | 9.07 | 9 | 950 |
| 1731360420 | 9.215 | -0.09 | -0.91 | 9.2899999 | 9.2899999 | 9.17 | 2035 |
| 1731101220 | 9.3 | -0.28 | -2.92 | 9.64 | 9.64 | 9.19 | 3883 |
| 1731014760 | 9.58 | 0.59 | 6.56 | 9.035 | 9.58 | 9.035 | 888 |
| 1730928360 | 8.99 | -0.05 | -0.55 | 9.2449999 | 9.2449999 | 8.73 | 3454 |
| 1730841960 | 9.0399999 | -0.02 | -0.22 | 9.115 | 9.115 | 9.035 | 676 |
| 1730755560 | 9.06 | 0.02 | 0.22 | 9.105 | 9.13 | 9.01 | 1183 |
| 1730496360 | 9.0399999 | -0.01 | -0.06 | 9.085 | 9.13 | 8.99 | 808 |
| 1730409960 | 9.045 | -0.66 | -6.75 | 9.52 | 9.52 | 8.925 | 4289 |
| 1730323560 | 9.6999999 | -0.24 | -2.41 | 9.68 | 9.7899999 | 9.68 | 2725 |
| 1730237160 | 9.94 | 0.36 | 3.76 | 9.515 | 9.94 | 9.515 | 1150 |
| 1730150760 | 9.58 | 0.12 | 1.27 | 9.5 | 9.58 | 9.5 | 920 |
| 1729888020 | 9.46 | 0.16 | 1.72 | 9.48 | 9.705 | 9.46 | 1430 |
| 1729801560 | 9.3 | -0.22 | -2.31 | 9.725 | 9.785 | 9.3 | 143 |
| 1729715160 | 9.52 | -0.09 | -0.94 | 9.7449999 | 9.7449999 | 9.425 | 1506 |
| 1729628760 | 9.61 | 0.12 | 1.26 | 9.595 | 9.635 | 9.595 | 1472 |
| 1729542360 | 9.49 | -0.21 | -2.16 | 9.705 | 9.7799999 | 9.49 | 4000 |
| 1729283160 | 9.6999999 | 0.08 | 0.83 | 9.595 | 9.6999999 | 9.4 | 5850 |
| 1729196760 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 50 |
| 1729110360 | 9.6199999 | 0.27 | 2.89 | 9.4 | 9.6199999 | 9.4 | 1861 |
| 1729023960 | 9.35 | -0.12 | -1.27 | 9.2899999 | 9.4 | 9.2899999 | 141 |
| 1728937620 | 9.47 | -0.29 | -2.92 | 9.565 | 9.565 | 9.4149999 | 1092 |
| 1728678360 | 9.755 | 0.14 | 1.46 | 9.6199999 | 9.755 | 9.6199999 | 1620 |
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
