Hot Features
プレミアム
Wesdome Gold Mines Ltd (RKVA)
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 | 0.185 | 1.22516556291 | 15.1 | 15.76 | 14.515 | 1891 | 15.1408254 | DE |
| 4 | -1.515 | -9.01785714286 | 16.8 | 17.44 | 14.205 | 2177 | 15.92747339 | DE |
| 12 | -1.43 | -8.55518994915 | 16.715 | 19.19 | 14.205 | 3479 | 16.8654004 | DE |
| 26 | 0.335 | 2.24080267559 | 14.95 | 19.19 | 12.62 | 3647 | 15.70244644 | DE |
| 52 | 3.59 | 30.6968790081 | 11.695 | 19.19 | 9.86 | 3309 | 14.22829256 | DE |
| 156 | 9.577 | 167.782060266 | 5.708 | 19.19 | 4.795 | 2323 | 11.26001339 | DE |
| 260 | 9.577 | 167.782060266 | 5.708 | 19.19 | 4.795 | 2323 | 11.26001339 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 15.4 | 0.4 | 2.67 | 15.67 | 15.67 | 15.4 | 1289 |
| 1782419100 | 15 | -0.11 | -0.73 | 14.7 | 15.76 | 14.7 | 1970 |
| 1782332700 | 15.11 | 0.27 | 1.85 | 15.065 | 15.275 | 14.515 | 2599 |
| 1782246300 | 14.835 | -0.42 | -2.72 | 15.34 | 15.34 | 14.835 | 153 |
| 1782159900 | 15.25 | 0.25 | 1.67 | 15.15 | 15.31 | 15.145 | 4284 |
| 1781900700 | 15 | -0.46 | -2.98 | 15.1 | 15.1 | 15 | 450 |
| 1781814300 | 15.46 | -0.58 | -3.62 | 16.39 | 16.5 | 15.225 | 2934 |
| 1781727900 | 16.04 | -0.89 | -5.23 | 17.27 | 17.27 | 16.04 | 882 |
| 1781641500 | 16.925 | 0.32 | 1.90 | 17.05 | 17.055 | 16.535 | 436 |
| 1781555100 | 16.61 | 1.13 | 7.27 | 16.2 | 17.14 | 16.2 | 9875 |
| 1781295900 | 15.485 | 0.55 | 3.65 | 15.37 | 15.605 | 15.325 | 937 |
| 1781209500 | 14.94 | 0.66 | 4.66 | 14.205 | 15.26 | 14.205 | 2701 |
| 1781123100 | 14.275 | -1.4 | -8.90 | 15.33 | 15.68 | 14.275 | 2919 |
| 1781036700 | 15.67 | -0.12 | -0.73 | 15.325 | 15.67 | 15.325 | 887 |
| 1780950300 | 15.785 | 0.5 | 3.27 | 15.335 | 15.785 | 15.005 | 579 |
| 1780691100 | 15.285 | -1.36 | -8.20 | 15.885 | 16.01 | 15.285 | 1996 |
| 1780604700 | 16.649999 | 0.09 | 0.57 | 16.739999 | 16.75 | 16.649999 | 158 |
| 1780518300 | 16.555 | -0.25 | -1.52 | 16.89 | 16.93 | 16.515 | 1176 |
| 1780431900 | 16.809999 | -0.33 | -1.90 | 17.41 | 17.44 | 16.719999 | 980 |
| 1780345500 | 17.135 | -0.24 | -1.38 | 17.114999 | 17.29 | 16.885 | 7178 |
| 1780086300 | 17.375 | 1.08 | 6.63 | 16.8 | 17.375 | 16.8 | 449 |
| 1779999900 | 16.295 | -0.16 | -0.94 | 15.695 | 16.295 | 15.63 | 1045 |
| 1779913500 | 16.45 | -0.36 | -2.14 | 16.454999 | 16.5 | 16.45 | 2436 |
| 1779827100 | 16.809999 | -0.24 | -1.38 | 16.809999 | 16.809999 | 16.809999 | 60 |
| 1779740700 | 17.045 | 0.55 | 3.30 | 16.79 | 17.09 | 16.614999 | 1310 |
| 1779481500 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1779395100 | 16.5 | -0.25 | -1.52 | 16.704999 | 16.704999 | 16.5 | 318 |
| 1779308700 | 16.754999 | 0 | 0.00 | 16.645 | 17.3 | 16.645 | 1531 |
| 1779222300 | 16.754999 | 0.15 | 0.90 | 16.66 | 16.864999 | 16.57 | 2055 |
| 1779135900 | 16.605 | -0.34 | -2.01 | 17.235 | 17.235 | 16.605 | 2007 |
| 1778876700 | 16.945 | -1.68 | -9.02 | 18.62 | 18.69 | 16.945 | 3054 |
| 1778790300 | 18.625 | -0.48 | -2.49 | 18.625 | 18.625 | 18.625 | 17 |
| 1778703900 | 19.1 | 0.83 | 4.54 | 18.8 | 19.19 | 18.54 | 1692 |
| 1778617500 | 18.27 | 0.05 | 0.30 | 18.27 | 18.27 | 18.27 | 80 |
| 1778531100 | 18.215 | 1.06 | 6.15 | 17.17 | 18.23 | 17.035 | 5012 |
| 1778271900 | 17.16 | 0.21 | 1.21 | 16.945 | 17.16 | 16.605 | 1262 |
| 1778185500 | 16.954999 | 0.7 | 4.34 | 16.434999 | 17.44 | 16.434999 | 6073 |
| 1778099100 | 16.25 | 1.45 | 9.80 | 15.32 | 16.305 | 15.32 | 1557 |
| 1778012700 | 14.8 | 0.3 | 2.07 | 14.59 | 14.855 | 14.59 | 1009 |
| 1777926300 | 14.5 | -0.7 | -4.61 | 15.02 | 15.26 | 14.5 | 9014 |
| 1777580700 | 15.2 | -0.33 | -2.09 | 15.925 | 15.925 | 15.2 | 879 |
| 1777494300 | 15.525 | -0.5 | -3.12 | 15.635 | 15.775 | 15.405 | 3599 |
| 1777407900 | 16.024999 | -0.72 | -4.30 | 16.364999 | 16.55 | 15.895 | 3942 |
| 1777321500 | 16.745 | -0.18 | -1.06 | 17.045 | 17.305 | 16.649999 | 3103 |
| 1777062300 | 16.925 | -0.12 | -0.70 | 16.785 | 17.195 | 16.785 | 1219 |
| 1776975900 | 17.045 | -0.66 | -3.70 | 17.44 | 17.67 | 16.774999 | 1880 |
| 1776889500 | 17.7 | 0.11 | 0.63 | 17.47 | 17.725 | 17.434999 | 105 |
| 1776803100 | 17.59 | -0.56 | -3.09 | 18.145 | 18.145 | 17.475 | 3222 |
| 1776716700 | 18.149999 | 0.81 | 4.70 | 17.075 | 18.195 | 17.075 | 2654 |
| 1776457500 | 17.335 | 0.32 | 1.91 | 16.8 | 17.59 | 16.8 | 1766 |
| 1776371100 | 17.01 | 0.17 | 0.98 | 17.005 | 17.225 | 17.005 | 1106 |
| 1776284700 | 16.845 | -0.59 | -3.36 | 17.485 | 17.52 | 16.605 | 2504 |
| 1776198300 | 17.43 | -0.02 | -0.09 | 17.63 | 17.934999 | 17.399999 | 2904 |
| 1776111900 | 17.445 | -0.04 | -0.26 | 17.7 | 17.85 | 17.37 | 6065 |
| 1775852700 | 17.489999 | 0.17 | 0.98 | 17.22 | 17.645 | 17.085 | 3958 |
| 1775766300 | 17.32 | 0.01 | 0.06 | 17.445 | 17.555 | 17.21 | 2948 |
| 1775679900 | 17.309999 | -0.37 | -2.07 | 18.505 | 18.7 | 17.265 | 19190 |
| 1775593500 | 17.675 | 1.27 | 7.71 | 16.715 | 17.675 | 16.434999 | 50721 |
| 1775161500 | 16.41 | 0.16 | 1.02 | 15.7 | 16.575 | 15.7 | 5283 |
| 1775075100 | 16.245 | 0.93 | 6.04 | 15.735 | 16.245 | 15.735 | 2334 |
| 1774988700 | 15.32 | 1.04 | 7.28 | 14.595 | 15.49 | 14.595 | 3272 |
| 1774902300 | 14.28 | -0.02 | -0.14 | 14.44 | 14.485 | 14.215 | 1089 |
| 1774646700 | 14.3 | -0.02 | -0.10 | 14.005 | 14.41 | 14.005 | 1022 |
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。
