Hot Features
プレミアム
Evolution Mining Ltd (WE7)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.286 | -7.4654137301 | 3.831 | 3.831 | 3.55 | 9556 | 3.76710294 | DE |
| 4 | 0.106 | 3.08229136377 | 3.439 | 3.896 | 3.351 | 6652 | 3.66862896 | DE |
| 12 | 0.484 | 15.8118262006 | 3.061 | 3.896 | 2.771 | 5956 | 3.34073737 | DE |
| 26 | 1.018 | 40.2849228334 | 2.527 | 3.896 | 2.321 | 5933 | 3.11160386 | DE |
| 52 | 1.8245 | 106.044754432 | 1.7205 | 3.896 | 1.7205 | 5851 | 2.70219507 | DE |
| 156 | 1.306 | 58.3296114337 | 2.239 | 3.896 | 1.7205 | 5723 | 2.52585444 | DE |
| 260 | 1.306 | 58.3296114337 | 2.239 | 3.896 | 1.7205 | 5723 | 2.52585444 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.564 | -0.25 | -6.58 | 3.601 | 3.645 | 3.55 | 19521 |
| 1740691620 | 3.815 | 0.04 | 1.19 | 3.821 | 3.821 | 3.815 | 410 |
| 1740605220 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1740518820 | 3.77 | 0.03 | 0.80 | 3.771 | 3.809 | 3.77 | 7326 |
| 1740432420 | 3.74 | -0.04 | -1.06 | 3.751 | 3.789 | 3.739 | 10852 |
| 1740173220 | 3.78 | -0.11 | -2.80 | 3.831 | 3.831 | 3.78 | 19637 |
| 1740086820 | 3.889 | 0.12 | 3.13 | 3.851 | 3.896 | 3.851 | 4130 |
| 1740000420 | 3.771 | 0.09 | 2.44 | 3.771 | 3.809 | 3.771 | 6895 |
| 1739914020 | 3.681 | -0.12 | -3.13 | 3.752 | 3.753 | 3.681 | 2400 |
| 1739827620 | 3.8 | 0.02 | 0.50 | 3.786 | 3.8 | 3.786 | 9869 |
| 1739568420 | 3.781 | 0.01 | 0.19 | 3.799 | 3.839 | 3.779 | 9956 |
| 1739482020 | 3.774 | -0.07 | -1.69 | 3.783 | 3.783 | 3.774 | 1506 |
| 1739395620 | 3.839 | 0.04 | 1.05 | 3.839 | 3.839 | 3.839 | 100 |
| 1739309220 | 3.799 | 0.17 | 4.66 | 3.809 | 3.81 | 3.759 | 1410 |
| 1739222820 | 3.63 | 0.05 | 1.42 | 3.555 | 3.63 | 3.555 | 10084 |
| 1738963620 | 3.579 | 0.03 | 0.90 | 3.58 | 3.58 | 3.541 | 877 |
| 1738877220 | 3.547 | 0.05 | 1.34 | 3.58 | 3.58 | 3.547 | 1580 |
| 1738790820 | 3.5 | 0 | 0.00 | 3.501 | 3.571 | 3.5 | 6252 |
| 1738704420 | 3.5 | 0.06 | 1.74 | 3.415 | 3.5 | 3.413 | 21104 |
| 1738618020 | 3.44 | 0.07 | 1.96 | 3.351 | 3.44 | 3.351 | 9440 |
| 1738358820 | 3.374 | -0.13 | -3.57 | 3.439 | 3.439 | 3.372 | 2556 |
| 1738272420 | 3.499 | 0.1 | 2.88 | 3.399 | 3.499 | 3.392 | 10389 |
| 1738186020 | 3.401 | 0.07 | 2.16 | 3.401 | 3.401 | 3.401 | 30 |
| 1738099620 | 3.329 | 0.03 | 0.88 | 3.31 | 3.329 | 3.31 | 1202 |
| 1738013220 | 3.3 | -0.02 | -0.69 | 3.3 | 3.34 | 3.3 | 4630 |
| 1737754020 | 3.323 | -0.05 | -1.48 | 3.377 | 3.377 | 3.2799999 | 17859 |
| 1737667620 | 3.373 | -0.17 | -4.80 | 3.44 | 3.44 | 3.373 | 3855 |
| 1737581220 | 3.543 | 0.11 | 3.32 | 3.489 | 3.544 | 3.481 | 1844 |
| 1737494820 | 3.429 | 0.15 | 4.54 | 3.418 | 3.429 | 3.36 | 7751 |
| 1737408420 | 3.2799999 | -0.11 | -3.33 | 3.281 | 3.281 | 3.2799999 | 4739 |
| 1737149220 | 3.393 | 0.04 | 1.25 | 3.331 | 3.4 | 3.33 | 5178 |
| 1737062820 | 3.351 | 0.12 | 3.71 | 3.33 | 3.351 | 3.33 | 13278 |
| 1736976420 | 3.231 | 0.08 | 2.54 | 3.23 | 3.294 | 3.23 | 336 |
| 1736890020 | 3.1509999 | 0.04 | 1.32 | 3.1509999 | 3.1509999 | 3.1509999 | 850 |
| 1736803620 | 3.11 | -0.03 | -0.96 | 3.1309999 | 3.169 | 3.11 | 7696 |
| 1736544420 | 3.14 | 0.04 | 1.36 | 3.132 | 3.14 | 3.132 | 3100 |
| 1736458020 | 3.098 | 0.1 | 3.27 | 3.031 | 3.098 | 3.031 | 484 |
| 1736371620 | 3 | 0.07 | 2.42 | 2.966 | 3 | 2.966 | 4701 |
| 1736285220 | 2.929 | -0 | -0.07 | 3.001 | 3.001 | 2.929 | 52 |
| 1736198820 | 2.931 | 0 | 0.00 | 2.931 | 2.931 | 2.931 | 0 |
| 1735939620 | 2.931 | 0.03 | 0.90 | 2.999 | 2.999 | 2.931 | 1820 |
| 1735853220 | 2.9049999 | 0.04 | 1.54 | 2.861 | 2.94 | 2.861 | 11339 |
| 1735594020 | 2.861 | -0.07 | -2.35 | 2.867 | 2.953 | 2.861 | 2866 |
| 1735334820 | 2.93 | 0.05 | 1.74 | 2.865 | 2.931 | 2.865 | 2409 |
| 1734989220 | 2.88 | -0.05 | -1.54 | 2.959 | 2.974 | 2.88 | 6660 |
| 1734730020 | 2.925 | 0.1 | 3.69 | 2.861 | 2.925 | 2.86 | 9684 |
| 1734643620 | 2.821 | -0.07 | -2.39 | 2.879 | 2.879 | 2.771 | 29232 |
| 1734557220 | 2.89 | -0.12 | -3.95 | 2.89 | 2.89 | 2.89 | 672 |
| 1734470820 | 3.009 | 0.06 | 1.97 | 2.951 | 3.009 | 2.943 | 10193 |
| 1734384420 | 2.951 | -0.09 | -3.06 | 2.951 | 2.951 | 2.951 | 985 |
| 1734125220 | 3.044 | -0.16 | -4.85 | 3.051 | 3.051 | 3.044 | 5397 |
| 1734038820 | 3.199 | 0 | 0.00 | 3.199 | 3.199 | 3.199 | 0 |
| 1733952420 | 3.199 | 0.06 | 1.88 | 3.199 | 3.199 | 3.199 | 1126 |
| 1733866020 | 3.14 | 0.12 | 3.94 | 3.08 | 3.141 | 3.08 | 6101 |
| 1733779620 | 3.021 | -0.01 | -0.33 | 3.085 | 3.085 | 3.021 | 452 |
| 1733520420 | 3.031 | -0.08 | -2.54 | 3.061 | 3.061 | 3.031 | 6436 |
| 1733434020 | 3.11 | 0.02 | 0.61 | 3.111 | 3.111 | 3.11 | 7397 |
| 1733347620 | 3.091 | 0.04 | 1.38 | 3.091 | 3.091 | 3.091 | 325 |
| 1733261220 | 3.049 | 0 | 0.00 | 2.971 | 3.049 | 2.971 | 159 |
| 1733174820 | 3.049 | -0.01 | -0.39 | 3.049 | 3.049 | 3.049 | 4 |
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
