VerifyMe Inc (LT1B)
TG
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783110300 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1783023900 | 0.546 | 0.0105 | 1.96 | 0.546 | 0.546 | 0.546 | 36363 |
| 1782937500 | 0.5355 | 0 | 0.00 | 0.5355 | 0.5355 | 0.5355 | 0 |
| 1782851100 | 0.5355 | -0.028 | -4.97 | 0.5355 | 0.5355 | 0.5355 | 1758 |
| 1782764700 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1782505500 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1782419100 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1782332700 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1782246300 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1782159900 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1781900700 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1781814300 | 0.5635 | 0 | 0.00 | 0.5635 | 0.5635 | 0.5635 | 0 |
| 1781727900 | 0.5635 | -0.02 | -3.43 | 0.5985 | 0.6145 | 0.5635 | 102395 |
| 1781641500 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1781555100 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1781295900 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1781209500 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1781123100 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1781036700 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1780950300 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1780691100 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1780604700 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1780518300 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1780431900 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1780345500 | 0.5835 | 0 | 0.00 | 0.5835 | 0.5835 | 0.5835 | 0 |
| 1780086300 | 0.5835 | -0.001 | -0.17 | 0.5835 | 0.5835 | 0.5835 | 888 |
| 1779999900 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779913500 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779827100 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779740700 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779481500 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779395100 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779308700 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779222300 | 0.5845 | 0 | 0.00 | 0.5845 | 0.5845 | 0.5845 | 0 |
| 1779135900 | 0.5845 | -0.037 | -5.95 | 0.5845 | 0.5845 | 0.5845 | 5000 |
| 1778876700 | 0.6215 | 0 | 0.00 | 0.6215 | 0.6215 | 0.6215 | 0 |
| 1778790300 | 0.6215 | 0 | 0.00 | 0.6215 | 0.6215 | 0.6215 | 0 |
| 1778703900 | 0.6215 | 0.035 | 5.97 | 0.614 | 0.6215 | 0.614 | 600 |
| 1778617500 | 0.5865 | -0.076 | -11.47 | 0.604 | 0.604 | 0.5865 | 642 |
| 1778531100 | 0.6625 | -0.0325 | -4.68 | 0.6625 | 0.6625 | 0.6625 | 500 |
| 1778271900 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1778185500 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1778099100 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1778012700 | 0.6949999 | -0.0305 | -4.20 | 0.711 | 0.711 | 0.6949999 | 3280 |
| 1777926300 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1777580700 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1777494300 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1777407900 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1777321500 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1777062300 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1776975900 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1776889500 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1776803100 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1776716700 | 0.7255 | 0 | 0.00 | 0.7255 | 0.7255 | 0.7255 | 0 |
| 1776457500 | 0.7255 | -0.032 | -4.22 | 0.7255 | 0.7255 | 0.7255 | 3500 |
| 1776371100 | 0.7574999 | 0.0974999 | 14.77 | 0.7574999 | 0.7574999 | 0.7574999 | 10 |
| 1776232800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1776146400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1776060000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1775800800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1775714400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1775628000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1775541600 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
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
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。