Tocvan Ventures Corp (TV3)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.058 | 21.3235294118 | 0.272 | 0.337 | 0.267 | 25406 | 0.30353578 | DE |
4 | 0.062 | 23.1343283582 | 0.268 | 0.337 | 0.255 | 21880 | 0.29100572 | DE |
12 | -0.043 | -11.528150134 | 0.373 | 0.399 | 0.255 | 20843 | 0.32201981 | DE |
26 | 0.086 | 35.2459016393 | 0.244 | 0.443 | 0.224 | 28328 | 0.33430333 | DE |
52 | -0.055 | -14.2857142857 | 0.385 | 0.443 | 0.173 | 27784 | 0.31142915 | DE |
156 | -0.047 | -12.4668435013 | 0.377 | 0.449 | 0.173 | 28149 | 0.31902981 | DE |
260 | -0.047 | -12.4668435013 | 0.377 | 0.449 | 0.173 | 28149 | 0.31902981 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 0.337 | 0.008 | 2.43 | 0.337 | 0.337 | 0.337 | 2480 |
1727382360 | 0.329 | 0.004 | 1.23 | 0.312 | 0.329 | 0.312 | 7600 |
1727295960 | 0.325 | 0.015 | 4.84 | 0.317 | 0.328 | 0.313 | 25230 |
1727209560 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.2849998 | 30000 |
1727123160 | 0.31 | 0.032 | 11.51 | 0.277 | 0.31 | 0.277 | 22200 |
1726864020 | 0.278 | 0.019 | 7.34 | 0.272 | 0.278 | 0.267 | 42000 |
1726777560 | 0.259 | -0.028 | -9.76 | 0.2909999 | 0.2909999 | 0.259 | 10500 |
1726691220 | 0.2869998 | 0.0159998 | 5.90 | 0.2869998 | 0.2869998 | 0.2869998 | 2968 |
1726604760 | 0.271 | -0.014 | -4.91 | 0.256 | 0.271 | 0.256 | 22054 |
1726518420 | 0.2849998 | -0.002 | -0.70 | 0.2889998 | 0.2889998 | 0.2849998 | 18200 |
1726259160 | 0.2869998 | 0 | 0.00 | 0.2869998 | 0.2869998 | 0.2869998 | 0 |
1726172760 | 0.2869998 | -0.005 | -1.71 | 0.2869998 | 0.2869998 | 0.2869998 | 2440 |
1726086360 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
1725999960 | 0.292 | 0.029 | 11.03 | 0.2899999 | 0.292 | 0.2889998 | 70251 |
1725913620 | 0.263 | -0.005 | -1.87 | 0.2909999 | 0.2909999 | 0.263 | 746 |
1725654360 | 0.268 | -0.014 | -4.96 | 0.294 | 0.294 | 0.268 | 33512 |
1725567960 | 0.2819999 | -0.008 | -2.76 | 0.274 | 0.2819999 | 0.255 | 18600 |
1725481560 | 0.2899999 | -0.005 | -1.69 | 0.2889998 | 0.2899999 | 0.2889998 | 16716 |
1725395160 | 0.295 | 0 | 0.00 | 0.2859998 | 0.295 | 0.2859998 | 7001 |
1725308760 | 0.295 | 0.001 | 0.34 | 0.307 | 0.307 | 0.2859998 | 3797 |
1725049560 | 0.294 | 0.016 | 5.76 | 0.268 | 0.294 | 0.268 | 60029 |
1724963160 | 0.278 | -0.033 | -10.61 | 0.311 | 0.333 | 0.273 | 70416 |
1724876760 | 0.311 | 0.013 | 4.36 | 0.2899999 | 0.311 | 0.2899999 | 48572 |
1724790420 | 0.298 | 0.034 | 12.88 | 0.279 | 0.298 | 0.279 | 70597 |
1724704020 | 0.264 | -0.027 | -9.28 | 0.3 | 0.3 | 0.264 | 9205 |
1724444820 | 0.2909999 | -0.009 | -3.00 | 0.2909999 | 0.2909999 | 0.2909999 | 2000 |
1724358420 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 100 |
1724271960 | 0.305 | 0.002 | 0.66 | 0.305 | 0.305 | 0.305 | 8394 |
1724185620 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
1724099220 | 0.303 | -0.017 | -5.31 | 0.305 | 0.305 | 0.2899999 | 13328 |
1723840020 | 0.32 | -0.003 | -0.93 | 0.329 | 0.329 | 0.32 | 4125 |
1723753620 | 0.323 | 0.016 | 5.21 | 0.323 | 0.323 | 0.323 | 15000 |
1723667160 | 0.307 | -0.012 | -3.76 | 0.307 | 0.307 | 0.307 | 1000 |
1723580760 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
1723494360 | 0.319 | 0.012 | 3.91 | 0.33 | 0.33 | 0.319 | 2510 |
1723235220 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 0 |
1723148820 | 0.307 | -0.002 | -0.65 | 0.307 | 0.307 | 0.307 | 1 |
1723062360 | 0.309 | -0.001 | -0.32 | 0.325 | 0.333 | 0.309 | 51743 |
1722975960 | 0.31 | -0.018 | -5.49 | 0.319 | 0.319 | 0.31 | 9861 |
1722889620 | 0.328 | -0.007 | -2.09 | 0.31 | 0.328 | 0.2819999 | 57436 |
1722630360 | 0.335 | -0.004 | -1.18 | 0.336 | 0.343 | 0.335 | 15611 |
1722544020 | 0.339 | 0.009 | 2.73 | 0.362 | 0.362 | 0.336 | 11167 |
1722457620 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
1722371220 | 0.33 | -0.015 | -4.35 | 0.33 | 0.33 | 0.33 | 3060 |
1722284760 | 0.3449999 | -0.013 | -3.63 | 0.3469999 | 0.3469999 | 0.3449999 | 10384 |
1722025620 | 0.358 | -0.006 | -1.65 | 0.358 | 0.358 | 0.358 | 2673 |
1721939160 | 0.364 | -0.007 | -1.89 | 0.367 | 0.367 | 0.359 | 29344 |
1721852820 | 0.371 | 0.018 | 5.10 | 0.36 | 0.371 | 0.36 | 23494 |
1721766420 | 0.353 | -0.006 | -1.67 | 0.369 | 0.369 | 0.353 | 15000 |
1721679960 | 0.359 | -0.021 | -5.53 | 0.359 | 0.359 | 0.359 | 10571 |
1721420760 | 0.38 | -0.019 | -4.76 | 0.38 | 0.38 | 0.38 | 4000 |
1721334360 | 0.399 | 0.006 | 1.53 | 0.395 | 0.399 | 0.392 | 38134 |
1721248020 | 0.393 | 0.008 | 2.08 | 0.386 | 0.393 | 0.386 | 13500 |
1721161560 | 0.385 | -0.008 | -2.04 | 0.384 | 0.394 | 0.37 | 24700 |
1721075160 | 0.393 | 0.026 | 7.08 | 0.367 | 0.393 | 0.367 | 50533 |
1720815960 | 0.367 | 0.017 | 4.86 | 0.361 | 0.367 | 0.36 | 67100 |
1720729560 | 0.35 | -0.014 | -3.85 | 0.362 | 0.362 | 0.332 | 13975 |
1720643220 | 0.364 | -0.012 | -3.19 | 0.352 | 0.369 | 0.352 | 3100 |
1720556760 | 0.376 | -0.02 | -5.05 | 0.397 | 0.397 | 0.376 | 5055 |
1720470360 | 0.396 | -0.003 | -0.75 | 0.399 | 0.399 | 0.379 | 21684 |
1720211220 | 0.399 | 0.016 | 4.18 | 0.373 | 0.399 | 0.373 | 4297 |
1720124820 | 0.383 | 0 | 0.00 | 0.383 | 0.383 | 0.383 | 0 |
1720038420 | 0.383 | -0.009 | -2.30 | 0.383 | 0.383 | 0.383 | 5900 |
1719952020 | 0.392 | -0.009 | -2.24 | 0.4 | 0.4 | 0.39 | 44530 |
1719865620 | 0.401 | -0.009 | -2.20 | 0.395 | 0.404 | 0.373 | 9726 |
1719606420 | 0.4099999 | -0.004 | -0.97 | 0.4109999 | 0.423 | 0.4099999 | 39328 |
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