Heliostar Metals Ltd (RGG1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.052 | -10.6339468303 | 0.489 | 0.489 | 0.396 | 473 | 0.44386846 | DE |
4 | 0.089 | 25.5747126437 | 0.348 | 0.489 | 0.348 | 8768 | 0.43675294 | DE |
12 | 0.167 | 61.8518518519 | 0.27 | 0.495 | 0.27 | 16184 | 0.40085297 | DE |
26 | 0.2675 | 157.817109145 | 0.1695 | 0.495 | 0.163 | 13038 | 0.34805456 | DE |
52 | 0.248 | 131.216931217 | 0.189 | 0.495 | 0.114 | 13459 | 0.2611861 | DE |
156 | 0.272 | 164.848484848 | 0.165 | 0.495 | 0.114 | 22751 | 0.23257993 | DE |
260 | 0.272 | 164.848484848 | 0.165 | 0.495 | 0.114 | 22751 | 0.23257993 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733952420 | 0.396 | -0.039 | -8.97 | 0.396 | 0.396 | 0.396 | 658 |
1733866020 | 0.435 | -0.026 | -5.64 | 0.435 | 0.435 | 0.435 | 200 |
1733779620 | 0.461 | -0.028 | -5.73 | 0.461 | 0.461 | 0.461 | 480 |
1733520420 | 0.489 | 0 | 0.00 | 0.489 | 0.489 | 0.489 | 0 |
1733434020 | 0.489 | 0.013 | 2.73 | 0.489 | 0.489 | 0.489 | 555 |
1733347620 | 0.476 | 0.009 | 1.93 | 0.476 | 0.476 | 0.476 | 700 |
1733261220 | 0.467 | 0.023 | 5.18 | 0.462 | 0.467 | 0.462 | 9000 |
1733174820 | 0.444 | -0.009 | -1.99 | 0.447 | 0.489 | 0.42 | 75585 |
1732915620 | 0.453 | 0.036 | 8.63 | 0.399 | 0.453 | 0.399 | 580 |
1732829220 | 0.417 | 0 | 0.00 | 0.417 | 0.417 | 0.417 | 0 |
1732742820 | 0.417 | -0.006 | -1.42 | 0.434 | 0.434 | 0.417 | 4330 |
1732656420 | 0.423 | 0 | 0.00 | 0.423 | 0.423 | 0.423 | 0 |
1732570020 | 0.423 | 0.001 | 0.24 | 0.423 | 0.423 | 0.423 | 224 |
1732310820 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
1732224420 | 0.422 | 0.0120001 | 2.93 | 0.414 | 0.422 | 0.414 | 771 |
1732138020 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1732051620 | 0.4099999 | -0.007 | -1.68 | 0.417 | 0.418 | 0.4099999 | 16469 |
1731965220 | 0.417 | 0.0690001 | 19.83 | 0.379 | 0.42 | 0.379 | 12202 |
1731705960 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
1731619560 | 0.3479999 | -0.042 | -10.77 | 0.3479999 | 0.3479999 | 0.3479999 | 1000 |
1731533160 | 0.39 | 0.0420001 | 12.07 | 0.354 | 0.39 | 0.32 | 86720 |
1731446820 | 0.3479999 | -0.003 | -0.85 | 0.328 | 0.355 | 0.328 | 10350 |
1731360420 | 0.351 | -0.006 | -1.68 | 0.351 | 0.351 | 0.351 | 5000 |
1731101160 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
1731014760 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
1730928360 | 0.357 | -0.033 | -8.46 | 0.37 | 0.37 | 0.357 | 7500 |
1730841960 | 0.39 | -0.005 | -1.27 | 0.388 | 0.39 | 0.388 | 37860 |
1730755560 | 0.395 | 0.016 | 4.22 | 0.395 | 0.395 | 0.395 | 1000 |
1730496360 | 0.379 | -0.008 | -2.07 | 0.388 | 0.388 | 0.379 | 8168 |
1730409960 | 0.387 | -0.028 | -6.75 | 0.397 | 0.397 | 0.387 | 4497 |
1730323560 | 0.415 | 0.002 | 0.48 | 0.415 | 0.415 | 0.415 | 1000 |
1730237160 | 0.413 | 0.0060001 | 1.47 | 0.415 | 0.445 | 0.413 | 7018 |
1730150760 | 0.4069999 | -0.073 | -15.21 | 0.445 | 0.445 | 0.4069999 | 3260 |
1729887960 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1729801560 | 0.48 | 0.018 | 3.90 | 0.48 | 0.48 | 0.48 | 24000 |
1729715160 | 0.462 | -0.008 | -1.70 | 0.465 | 0.465 | 0.462 | 10000 |
1729628760 | 0.47 | -0.025 | -5.05 | 0.475 | 0.475 | 0.435 | 14050 |
1729542360 | 0.495 | 0.06 | 13.79 | 0.451 | 0.495 | 0.451 | 62709 |
1729283160 | 0.435 | -0.01 | -2.25 | 0.426 | 0.467 | 0.426 | 3950 |
1729196760 | 0.445 | -0.005 | -1.11 | 0.429 | 0.445 | 0.429 | 11000 |
1729110360 | 0.45 | 0.05 | 12.50 | 0.455 | 0.455 | 0.45 | 4200 |
1729023960 | 0.4 | -0.03 | -6.98 | 0.4099999 | 0.4099999 | 0.4 | 23300 |
1728937620 | 0.43 | 0.018 | 4.37 | 0.429 | 0.43 | 0.42 | 41507 |
1728678360 | 0.412 | -0.013 | -3.06 | 0.4069999 | 0.412 | 0.4069999 | 8000 |
1728591960 | 0.425 | -0.055 | -11.46 | 0.43 | 0.43 | 0.4109999 | 13434 |
1728505560 | 0.48 | 0.082 | 20.60 | 0.448 | 0.48 | 0.402 | 39631 |
1728419160 | 0.398 | -0.015 | -3.63 | 0.376 | 0.401 | 0.369 | 31487 |
1728332760 | 0.413 | 0.009 | 2.23 | 0.4099999 | 0.413 | 0.4099999 | 1480 |
1728073560 | 0.404 | 0.036 | 9.78 | 0.378 | 0.404 | 0.378 | 21860 |
1727987220 | 0.368 | 0.003 | 0.82 | 0.358 | 0.368 | 0.358 | 10000 |
1727900820 | 0.365 | 0.033 | 9.94 | 0.319 | 0.365 | 0.319 | 22352 |
1727814420 | 0.332 | 0.003 | 0.91 | 0.332 | 0.332 | 0.332 | 2500 |
1727728020 | 0.329 | 0.001 | 0.30 | 0.329 | 0.329 | 0.329 | 942 |
1727468760 | 0.328 | -0.013 | -3.81 | 0.331 | 0.331 | 0.328 | 5500 |
1727382360 | 0.341 | 0.028 | 8.95 | 0.341 | 0.341 | 0.341 | 10000 |
1727295960 | 0.313 | -0.023 | -6.85 | 0.349 | 0.349 | 0.313 | 2500 |
1727209560 | 0.336 | 0.017 | 5.33 | 0.32 | 0.356 | 0.32 | 31000 |
1727123160 | 0.319 | 0.0300002 | 10.38 | 0.299 | 0.323 | 0.299 | 108077 |
1726864020 | 0.2889998 | 0.0189998 | 7.04 | 0.279 | 0.2889998 | 0.279 | 10266 |
1726777560 | 0.27 | 0.019 | 7.57 | 0.27 | 0.27 | 0.27 | 16500 |
1726691220 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
1726604820 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
1726518420 | 0.251 | 0.011 | 4.58 | 0.227 | 0.251 | 0.227 | 6000 |
1726259160 | 0.24 | 0.05 | 26.32 | 0.24 | 0.24 | 0.24 | 2500 |
1726124400 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 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