Hot Features
プレミアム
Capstone Copper Corp (OUW0)
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 | -0.0169999 | -0.179589057464 | 9.4659999 | 9.9499999 | 9.11 | 7780 | 9.62485765 | DE |
| 4 | 1.889 | 24.9867724868 | 7.56 | 9.9499999 | 7.558 | 6409 | 8.92520161 | DE |
| 12 | 2.155 | 29.5448313682 | 7.294 | 9.9499999 | 5.718 | 5978 | 7.68081964 | DE |
| 26 | 1.3770001 | 17.0589707267 | 8.0719999 | 11.15 | 5.718 | 6530 | 8.43541829 | DE |
| 52 | 4.557 | 93.1520850368 | 4.892 | 11.15 | 4.541 | 4141 | 7.99429489 | DE |
| 156 | 5.209 | 122.853773585 | 4.24 | 42.97 | 3 | 3218 | 6.75983573 | DE |
| 260 | 5.209 | 122.853773585 | 4.24 | 42.97 | 3 | 3218 | 6.75983573 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780604700 | 9.549 | 0.07 | 0.74 | 9.488 | 9.549 | 9.19 | 4681 |
| 1780518300 | 9.4789999 | -0.36 | -3.70 | 9.939 | 9.939 | 9.342 | 10945 |
| 1780431900 | 9.843 | 0.08 | 0.81 | 9.517 | 9.9499999 | 9.517 | 5714 |
| 1780345500 | 9.7639999 | 0.44 | 4.72 | 9.462 | 9.805 | 9.25 | 13610 |
| 1780086300 | 9.324 | 0.07 | 0.81 | 9.4659999 | 9.4659999 | 9.11 | 3951 |
| 1779999900 | 9.249 | 0.15 | 1.64 | 8.938 | 9.344 | 8.922 | 3877 |
| 1779913500 | 9.1 | 0.05 | 0.56 | 9.05 | 9.2289999 | 8.894 | 23968 |
| 1779827100 | 9.049 | 0.26 | 3.01 | 8.837 | 9.049 | 8.6649999 | 2350 |
| 1779740700 | 8.785 | 0.6 | 7.38 | 8.324 | 8.7899999 | 8.214 | 2169 |
| 1779481500 | 8.1809999 | -0.06 | -0.67 | 8.252 | 8.291 | 8.1229999 | 1210 |
| 1779395100 | 8.236 | 0.28 | 3.45 | 7.849 | 8.236 | 7.831 | 1550 |
| 1779308700 | 7.961 | 0.03 | 0.39 | 7.88 | 8.033 | 7.724 | 3571 |
| 1779222300 | 7.93 | -0.04 | -0.49 | 8.0299999 | 8.045 | 7.688 | 5114 |
| 1779135900 | 7.969 | -0.13 | -1.62 | 7.894 | 8.049 | 7.83 | 1423 |
| 1778876700 | 8.1 | -0.63 | -7.23 | 8.56 | 8.56 | 8.1 | 9906 |
| 1778790300 | 8.731 | -0.21 | -2.29 | 8.99 | 8.99 | 8.644 | 2590 |
| 1778703900 | 8.936 | 0.56 | 6.69 | 8.499 | 8.936 | 8.382 | 15611 |
| 1778617500 | 8.376 | 0.34 | 4.18 | 8.001 | 8.376 | 7.996 | 7295 |
| 1778531100 | 8.0399999 | 0.14 | 1.79 | 7.771 | 8.2799999 | 7.771 | 4290 |
| 1778271900 | 7.899 | 0.37 | 4.93 | 7.56 | 7.899 | 7.558 | 4360 |
| 1778185500 | 7.528 | 0.04 | 0.60 | 7.574 | 7.818 | 7.5 | 5422 |
| 1778099100 | 7.483 | 0.61 | 8.89 | 6.955 | 7.522 | 6.955 | 12231 |
| 1778012700 | 6.872 | -0.01 | -0.10 | 6.894 | 6.986 | 6.801 | 1055 |
| 1777926300 | 6.879 | -0.07 | -0.96 | 7.139 | 7.14 | 6.879 | 1703 |
| 1777580700 | 6.946 | 0.15 | 2.25 | 6.889 | 7.176 | 6.768 | 1990 |
| 1777494300 | 6.793 | -0.2 | -2.86 | 6.752 | 6.968 | 6.72 | 2040 |
| 1777407900 | 6.993 | -0.33 | -4.51 | 7.291 | 7.386 | 6.985 | 6814 |
| 1777321500 | 7.323 | -0.01 | -0.11 | 7.31 | 7.541 | 7.171 | 8108 |
| 1777062300 | 7.331 | 0.02 | 0.33 | 7.467 | 7.499 | 7.284 | 344 |
| 1776975900 | 7.307 | -0.29 | -3.86 | 7.643 | 7.65 | 7.307 | 609 |
| 1776889500 | 7.6 | 0.2 | 2.70 | 7.305 | 7.6 | 7.3 | 3519 |
| 1776803100 | 7.4 | -0.32 | -4.16 | 7.899 | 7.909 | 7.287 | 4662 |
| 1776716700 | 7.721 | -0.3 | -3.72 | 7.899 | 8 | 7.72 | 4684 |
| 1776457500 | 8.019 | 0.07 | 0.82 | 7.801 | 8.212 | 7.799 | 3598 |
| 1776371100 | 7.954 | 0.08 | 1.00 | 7.901 | 8.039 | 7.87 | 1026 |
| 1776284700 | 7.875 | -0.04 | -0.54 | 7.824 | 8.001 | 7.824 | 819 |
| 1776198300 | 7.918 | 0.31 | 4.05 | 7.566 | 7.935 | 7.455 | 18973 |
| 1776111900 | 7.61 | 0.11 | 1.49 | 7.498 | 7.692 | 7.38 | 5309 |
| 1775852700 | 7.498 | 0.11 | 1.42 | 7.412 | 7.631 | 7.192 | 3488 |
| 1775766300 | 7.393 | 0.03 | 0.46 | 7.403 | 7.411 | 7.264 | 1540 |
| 1775679900 | 7.359 | 0.63 | 9.35 | 7.174 | 7.56 | 7.174 | 5082 |
| 1775593500 | 6.73 | -0.14 | -2.07 | 6.846 | 6.986 | 6.6849999 | 5490 |
| 1775161500 | 6.872 | -0.15 | -2.19 | 6.984 | 7.194 | 6.446 | 13676 |
| 1775075100 | 7.026 | 0.62 | 9.75 | 6.612 | 7.094 | 6.482 | 1415 |
| 1774988700 | 6.402 | 0.39 | 6.52 | 6.064 | 6.472 | 6.064 | 3139 |
| 1774902300 | 6.01 | -0.07 | -1.15 | 6.078 | 6.424 | 6.002 | 6648 |
| 1774646700 | 6.08 | 0.08 | 1.33 | 5.996 | 6.208 | 5.886 | 3738 |
| 1774560300 | 6 | -0.49 | -7.61 | 6.44 | 6.44 | 5.966 | 9554 |
| 1774473900 | 6.494 | 0.24 | 3.80 | 6.364 | 6.6 | 6.364 | 6624 |
| 1774387500 | 6.256 | -0.06 | -0.92 | 6.246 | 6.256 | 6.08 | 2515 |
| 1774301100 | 6.314 | 0.33 | 5.44 | 5.9 | 6.4 | 5.718 | 11637 |
| 1774041900 | 5.988 | -0.24 | -3.92 | 6.16 | 6.268 | 5.978 | 3139 |
| 1773955500 | 6.232 | -0.28 | -4.30 | 6.518 | 6.612 | 5.91 | 21893 |
| 1773869100 | 6.5119999 | -0.51 | -7.24 | 6.978 | 7.06 | 6.43 | 13447 |
| 1773782700 | 7.02 | -0.1 | -1.40 | 7.074 | 7.104 | 6.914 | 6560 |
| 1773696300 | 7.12 | 0.01 | 0.11 | 7.104 | 7.184 | 6.99 | 5469 |
| 1773437100 | 7.112 | -0.19 | -2.58 | 7.294 | 7.336 | 6.996 | 4603 |
| 1773350700 | 7.3 | -0.13 | -1.72 | 7.304 | 7.42 | 7.2 | 1685 |
| 1773264300 | 7.428 | 0.06 | 0.79 | 7.374 | 7.428 | 7.2 | 7333 |
| 1773177900 | 7.37 | 0.19 | 2.70 | 7.174 | 7.494 | 7.116 | 5935 |
| 1773091500 | 7.176 | 0.07 | 0.96 | 7.048 | 7.334 | 6.702 | 22440 |
| 1772832300 | 7.108 | 0.02 | 0.23 | 7.25 | 7.65 | 6.962 | 15657 |
| 1772745900 | 7.092 | -0.91 | -11.39 | 8.164 | 8.164 | 7.092 | 8160 |
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。
