Vista Gold Corp (JEJ)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.019 | 2.99684542587 | 0.634 | 0.643 | 0.615 | 5875 | 0.62030213 | DE |
4 | 0.0730001 | 12.586226308 | 0.5799999 | 0.65 | 0.5 | 7422 | 0.58447825 | DE |
12 | 0.231 | 54.7393364929 | 0.422 | 0.65 | 0.4195 | 5846 | 0.52645576 | DE |
26 | 0.225 | 52.5700934579 | 0.428 | 0.65 | 0.404 | 10349 | 0.47735703 | DE |
52 | 0.235 | 56.2200956938 | 0.418 | 0.65 | 0.278 | 10258 | 0.42334488 | DE |
156 | 0.165 | 33.8114754098 | 0.488 | 0.65 | 0.278 | 10092 | 0.42395149 | DE |
260 | 0.165 | 33.8114754098 | 0.488 | 0.65 | 0.278 | 10092 | 0.42395149 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727295960 | 0.615 | -0.021 | -3.30 | 0.615 | 0.615 | 0.615 | 2000 |
1727209560 | 0.636 | 0.02 | 3.25 | 0.636 | 0.636 | 0.636 | 1500 |
1727123220 | 0.616 | 0 | 0.00 | 0.616 | 0.616 | 0.616 | 0 |
1726864020 | 0.616 | -0.027 | -4.20 | 0.636 | 0.636 | 0.616 | 19300 |
1726777560 | 0.643 | 0.009 | 1.42 | 0.643 | 0.643 | 0.643 | 2500 |
1726691220 | 0.634 | 0.028 | 4.62 | 0.634 | 0.634 | 0.634 | 200 |
1726604820 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
1726518420 | 0.606 | -0.026 | -4.11 | 0.625 | 0.65 | 0.606 | 27500 |
1726259160 | 0.632 | 0.0680001 | 12.06 | 0.632 | 0.632 | 0.632 | 800 |
1726172760 | 0.5639999 | 0 | 0.00 | 0.5639999 | 0.5639999 | 0.5639999 | 0 |
1726086360 | 0.5639999 | 0.0039999 | 0.71 | 0.5639999 | 0.5639999 | 0.5639999 | 800 |
1726000020 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1725913620 | 0.56 | 0.052 | 10.24 | 0.547 | 0.56 | 0.547 | 3900 |
1725654360 | 0.508 | -0.007 | -1.36 | 0.508 | 0.508 | 0.508 | 100 |
1725567960 | 0.515 | -0.041 | -7.37 | 0.529 | 0.529 | 0.5 | 14875 |
1725481560 | 0.556 | 0 | 0.00 | 0.556 | 0.556 | 0.556 | 0 |
1725395160 | 0.556 | 0 | 0.00 | 0.556 | 0.556 | 0.556 | 0 |
1725308760 | 0.556 | 0 | 0.00 | 0.556 | 0.556 | 0.556 | 0 |
1725049560 | 0.556 | -0.024 | -4.14 | 0.5639999 | 0.5639999 | 0.556 | 10000 |
1724963160 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 7583 |
1724876820 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 0 |
1724790420 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 18255 |
1724704020 | 0.5799999 | -0.005 | -0.85 | 0.5759999 | 0.5799999 | 0.5759999 | 1150 |
1724444820 | 0.585 | 0.035 | 6.36 | 0.585 | 0.585 | 0.585 | 250 |
1724358360 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1724271960 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1724185560 | 0.55 | 0.055 | 11.11 | 0.549 | 0.55 | 0.549 | 5200 |
1724099220 | 0.495 | 0.015 | 3.13 | 0.495 | 0.495 | 0.495 | 15000 |
1723840020 | 0.48 | -0.01 | -2.04 | 0.4755 | 0.498 | 0.475 | 14200 |
1723753560 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1723667160 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1723580760 | 0.49 | 0.0285 | 6.18 | 0.504 | 0.504 | 0.49 | 2266 |
1723494360 | 0.4615 | 0.024 | 5.49 | 0.4615 | 0.4615 | 0.4615 | 2000 |
1723235220 | 0.4375 | -0.037 | -7.80 | 0.4375 | 0.4375 | 0.4375 | 200 |
1723148760 | 0.4745 | 0 | 0.00 | 0.4745 | 0.4745 | 0.4745 | 0 |
1723062360 | 0.4745 | 0.0325 | 7.35 | 0.4745 | 0.4745 | 0.4745 | 100 |
1722975960 | 0.442 | -0.008 | -1.78 | 0.4615 | 0.4615 | 0.442 | 10000 |
1722889620 | 0.45 | -0.063 | -12.28 | 0.4485 | 0.45 | 0.4485 | 8000 |
1722630420 | 0.513 | 0 | 0.00 | 0.513 | 0.513 | 0.513 | 0 |
1722544020 | 0.513 | 0.013 | 2.60 | 0.513 | 0.513 | 0.513 | 1550 |
1722457560 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 3102 |
1722371220 | 0.49 | -0.019 | -3.73 | 0.49 | 0.49 | 0.49 | 2000 |
1722284760 | 0.509 | 0.009 | 1.80 | 0.509 | 0.509 | 0.509 | 150 |
1722025620 | 0.5 | -0.016 | -3.10 | 0.5 | 0.5 | 0.5 | 500 |
1721939220 | 0.516 | 0 | 0.00 | 0.516 | 0.516 | 0.516 | 0 |
1721852820 | 0.516 | 0.011 | 2.18 | 0.516 | 0.516 | 0.516 | 4200 |
1721766420 | 0.505 | 0.0095 | 1.92 | 0.508 | 0.508 | 0.505 | 5300 |
1721677800 | 0.4955 | 0.0075 | 1.54 | 0.4855 | 0.4955 | 0.4855 | 2000 |
1721420760 | 0.488 | -0.033 | -6.33 | 0.4885 | 0.4885 | 0.488 | 10000 |
1721334360 | 0.521 | 0.021 | 4.20 | 0.521 | 0.521 | 0.521 | 900 |
1721248020 | 0.5 | 0.0295 | 6.27 | 0.4955 | 0.5 | 0.4955 | 10500 |
1721161560 | 0.4705 | 0.016 | 3.52 | 0.4755 | 0.4755 | 0.4705 | 1300 |
1721075160 | 0.4545 | -0.001 | -0.22 | 0.477 | 0.477 | 0.4545 | 5183 |
1720815960 | 0.4555 | -0.0045 | -0.98 | 0.4555 | 0.4555 | 0.4555 | 1600 |
1720729560 | 0.46 | 0.0405 | 9.65 | 0.4415 | 0.46 | 0.44 | 21702 |
1720643220 | 0.4195 | -0.0025 | -0.59 | 0.4195 | 0.4195 | 0.4195 | 1000 |
1720556820 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
1720470420 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
1720211220 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
1720124820 | 0.422 | -0.0225 | -5.06 | 0.422 | 0.422 | 0.422 | 3000 |
1720038420 | 0.4445 | 0 | 0.00 | 0.4445 | 0.4445 | 0.4445 | 0 |
1719952020 | 0.4445 | 0 | 0.00 | 0.4445 | 0.4445 | 0.4445 | 0 |
1719865620 | 0.4445 | -0.01 | -2.20 | 0.44 | 0.4445 | 0.4235 | 5893 |
1719606360 | 0.4545 | 0 | 0.00 | 0.4545 | 0.4545 | 0.4545 | 0 |
1719519960 | 0.4545 | 0 | 0.00 | 0.4545 | 0.4545 | 0.4545 | 0 |
1719433560 | 0.4545 | 0 | 0.00 | 0.4545 | 0.4545 | 0.4545 | 0 |
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