Hot Features
プレミアム
IsoEnergy Ltd (I010)
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 | -1.215 | -11.7618586641 | 10.33 | 10.449999 | 9.115 | 1817 | 10.1077209 | DE |
| 4 | -0.765 | -7.74291497976 | 9.88 | 11.32 | 8.1 | 2650 | 9.78281919 | DE |
| 12 | -0.07 | -0.762112139358 | 9.185 | 11.32 | 8.1 | 3589 | 9.79517025 | DE |
| 26 | 1.412 | 18.3305205764 | 7.703 | 11.32 | 7.17 | 5211 | 9.48734008 | DE |
| 52 | 2.997 | 48.9865969271 | 6.118 | 11.32 | 5.295 | 5117 | 8.42194857 | DE |
| 156 | 3.7573 | 70.1289732534 | 5.3577 | 11.32 | 4.5001 | 4573 | 8.24959055 | DE |
| 260 | 3.7573 | 70.1289732534 | 5.3577 | 11.32 | 4.5001 | 4573 | 8.24959055 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782246300 | 9.16 | -0.46 | -4.73 | 9.25 | 9.25 | 9.16 | 425 |
| 1782159900 | 9.615 | -0.58 | -5.74 | 10.27 | 10.44 | 9.615 | 831 |
| 1781900700 | 10.199999 | -0.25 | -2.39 | 10.369999 | 10.369999 | 10.199999 | 4950 |
| 1781814300 | 10.449999 | 0.36 | 3.57 | 9.565 | 10.449999 | 9.565 | 1129 |
| 1781727900 | 10.09 | 0.27 | 2.70 | 10.33 | 10.33 | 10.039999 | 1748 |
| 1781641500 | 9.8249999 | -0.02 | -0.15 | 9.64 | 9.88 | 9.64 | 489 |
| 1781555100 | 9.84 | 1.16 | 13.30 | 8.94 | 9.84 | 8.94 | 1354 |
| 1781295900 | 8.685 | 0.44 | 5.27 | 8.66 | 8.695 | 8.505 | 913 |
| 1781209500 | 8.25 | 0.1 | 1.16 | 8.135 | 8.375 | 8.135 | 1009 |
| 1781123100 | 8.1549999 | -0.21 | -2.45 | 8.315 | 8.315 | 8.15 | 448 |
| 1781036700 | 8.36 | -0.61 | -6.75 | 8.9149999 | 9.275 | 8.1 | 4204 |
| 1780950300 | 8.965 | -0.03 | -0.28 | 8.92 | 9.64 | 8.92 | 11037 |
| 1780691100 | 8.99 | -1.27 | -12.38 | 9.99 | 9.99 | 8.985 | 3304 |
| 1780604700 | 10.26 | 0.14 | 1.38 | 10.02 | 10.26 | 10.02 | 728 |
| 1780518300 | 10.119999 | -0.89 | -8.08 | 11.09 | 11.25 | 10.01 | 2772 |
| 1780431900 | 11.01 | 0.56 | 5.36 | 10.6 | 11.32 | 10.4 | 10745 |
| 1780345500 | 10.449999 | 0.41 | 4.08 | 10.1 | 10.67 | 9.895 | 4659 |
| 1780086300 | 10.039999 | 0.08 | 0.80 | 9.9499999 | 10.039999 | 9.64 | 1110 |
| 1779999900 | 9.96 | 0.34 | 3.48 | 9.755 | 10 | 9.57 | 524 |
| 1779913500 | 9.625 | -0.18 | -1.79 | 9.88 | 9.88 | 9.625 | 624 |
| 1779827100 | 9.8 | 0.51 | 5.49 | 9.785 | 9.8 | 9.785 | 800 |
| 1779740700 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1779481500 | 9.2899999 | 0.1 | 1.09 | 9.24 | 9.2899999 | 9.085 | 2515 |
| 1779395100 | 9.19 | 0.18 | 2.00 | 9.05 | 9.19 | 8.7899999 | 2240 |
| 1779308700 | 9.01 | -0.1 | -1.04 | 8.89 | 9.055 | 8.6649999 | 1929 |
| 1779222300 | 9.105 | -0.24 | -2.52 | 9.36 | 9.36 | 8.865 | 4465 |
| 1779135900 | 9.34 | -0.73 | -7.25 | 9.605 | 9.605 | 9.3 | 9562 |
| 1778876700 | 10.07 | 0 | 0.00 | 10.14 | 10.34 | 9.865 | 687 |
| 1778790300 | 10.07 | -0.53 | -5.00 | 10.32 | 10.32 | 10.07 | 2118 |
| 1778703900 | 10.6 | -0.08 | -0.75 | 10.79 | 10.81 | 10.31 | 1758 |
| 1778617500 | 10.68 | -0.57 | -5.07 | 11.25 | 11.25 | 10.31 | 2184 |
| 1778531100 | 11.25 | 0.98 | 9.54 | 10.3 | 11.25 | 10.14 | 7840 |
| 1778271900 | 10.27 | -0.43 | -4.02 | 10.33 | 10.33 | 10.17 | 3342 |
| 1778185500 | 10.699999 | 0.35 | 3.38 | 10.56 | 10.99 | 10.35 | 1500 |
| 1778099100 | 10.35 | 0.76 | 7.98 | 9.6999999 | 10.35 | 9.515 | 5572 |
| 1778012700 | 9.585 | -0.25 | -2.49 | 9.89 | 9.89 | 9.585 | 2102 |
| 1777926300 | 9.83 | -0.21 | -2.09 | 9.68 | 10 | 9.5 | 1133 |
| 1777580700 | 10.039999 | 0.54 | 5.68 | 9.25 | 10.039999 | 9.25 | 569 |
| 1777494300 | 9.5 | -0.06 | -0.58 | 9.555 | 9.555 | 9.5 | 260 |
| 1777407900 | 9.555 | -0.34 | -3.44 | 10.23 | 10.23 | 9.435 | 5239 |
| 1777321500 | 9.895 | -0.1 | -0.95 | 9.91 | 9.91 | 9.895 | 903 |
| 1777062300 | 9.99 | -0.32 | -3.10 | 10.35 | 10.36 | 9.99 | 1045 |
| 1776975900 | 10.31 | -0.14 | -1.34 | 10.74 | 11 | 10.31 | 5898 |
| 1776889500 | 10.449999 | 0.11 | 1.06 | 10.02 | 10.76 | 10.02 | 4835 |
| 1776803100 | 10.34 | 0.33 | 3.30 | 10.23 | 10.38 | 9.9049999 | 7183 |
| 1776716700 | 10.01 | 0.02 | 0.15 | 9.865 | 10.27 | 9.805 | 2652 |
| 1776457500 | 9.9949999 | -0.16 | -1.53 | 10.24 | 10.69 | 9.9 | 2562 |
| 1776371100 | 10.15 | 0.17 | 1.70 | 10.07 | 10.3 | 9.88 | 8012 |
| 1776284700 | 9.98 | 0.72 | 7.72 | 9.55 | 10 | 9.5 | 19298 |
| 1776198300 | 9.265 | -0.01 | -0.11 | 9.365 | 9.595 | 9.265 | 1551 |
| 1776111900 | 9.275 | -0.08 | -0.80 | 9.085 | 9.275 | 8.705 | 6649 |
| 1775852700 | 9.35 | 0.39 | 4.29 | 9.1649999 | 9.4049999 | 9.1649999 | 617 |
| 1775766300 | 8.965 | -0.31 | -3.34 | 8.965 | 8.965 | 8.965 | 100 |
| 1775679900 | 9.275 | 0.58 | 6.61 | 8.985 | 9.705 | 8.985 | 8072 |
| 1775593500 | 8.6999999 | -0.52 | -5.60 | 9.385 | 9.385 | 8.635 | 7829 |
| 1775161500 | 9.2159999 | -0.07 | -0.80 | 9.179 | 9.2159999 | 8.941 | 9303 |
| 1775075100 | 9.2899999 | 0.13 | 1.42 | 9.185 | 9.5109999 | 9.055 | 5624 |
| 1774988700 | 9.16 | 0.92 | 11.14 | 8.074 | 9.16 | 8.074 | 5442 |
| 1774902300 | 8.242 | -0.62 | -7.00 | 8.632 | 8.6549999 | 8.242 | 913 |
| 1774646700 | 8.862 | 0.26 | 3.05 | 8.719 | 8.862 | 8.432 | 1819 |
| 1774560300 | 8.6 | -1.1 | -11.29 | 9.4019999 | 9.408 | 8.6 | 374 |
| 1774473900 | 9.695 | 1.03 | 11.90 | 9.528 | 9.695 | 9.439 | 111 |
| 1774387500 | 8.664 | 0.11 | 1.31 | 8.433 | 8.765 | 8.381 | 1671 |
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。
