Hot Features
プレミアム
Evolution Mining Ltd (WE7)
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 | 1.444 | 21.6491754123 | 6.67 | 8.174 | 6.67 | 7763 | 7.54583246 | DE |
| 4 | 0.893 | 12.3667082122 | 7.221 | 8.174 | 6.22 | 7594 | 7.09872107 | DE |
| 12 | 0.434 | 5.65104166667 | 7.68 | 8.749 | 6.22 | 6666 | 7.48520694 | DE |
| 26 | 1.034 | 14.604519774 | 7.08 | 10.865 | 6.22 | 8596 | 8.00110112 | DE |
| 52 | 3.487 | 75.3620056192 | 4.627 | 10.865 | 3.801 | 6777 | 7.05461225 | DE |
| 156 | 5.875 | 262.39392586 | 2.239 | 10.865 | 1.7205 | 6230 | 4.54104086 | DE |
| 260 | 5.875 | 262.39392586 | 2.239 | 10.865 | 1.7205 | 6230 | 4.54104086 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781727900 | 8.076 | 0.18 | 2.21 | 8.081 | 8.174 | 8.076 | 4866 |
| 1781641500 | 7.901 | 0.13 | 1.70 | 7.901 | 7.969 | 7.901 | 54 |
| 1781555100 | 7.769 | 0.55 | 7.56 | 7.788 | 7.921 | 7.7 | 22135 |
| 1781295900 | 7.223 | 0.32 | 4.68 | 7.101 | 7.223 | 7.051 | 174 |
| 1781209500 | 6.9 | 0.68 | 10.93 | 6.67 | 6.9 | 6.67 | 11586 |
| 1781123100 | 6.22 | -0.38 | -5.77 | 6.412 | 6.479 | 6.22 | 34199 |
| 1781036700 | 6.601 | -0.33 | -4.75 | 6.899 | 6.899 | 6.491 | 7043 |
| 1780950300 | 6.93 | -0.13 | -1.88 | 7 | 7.064 | 6.93 | 9609 |
| 1780691100 | 7.063 | -0.36 | -4.82 | 7.26 | 7.26 | 6.934 | 6983 |
| 1780604700 | 7.421 | -0.18 | -2.30 | 7.389 | 7.571 | 7.389 | 2111 |
| 1780518300 | 7.596 | -0.06 | -0.72 | 7.759 | 7.794 | 7.596 | 4463 |
| 1780431900 | 7.651 | 0.06 | 0.75 | 7.591 | 7.668 | 7.591 | 3320 |
| 1780345500 | 7.594 | 0.17 | 2.29 | 7.541 | 7.634 | 7.54 | 3281 |
| 1780086300 | 7.424 | 0.1 | 1.42 | 7.449 | 7.576 | 7.4 | 16321 |
| 1779999900 | 7.32 | -0.34 | -4.45 | 7.225 | 7.32 | 7.021 | 14305 |
| 1779913500 | 7.661 | -0.07 | -0.89 | 7.727 | 7.727 | 7.661 | 378 |
| 1779827100 | 7.73 | -0.16 | -2.02 | 7.729 | 7.73 | 7.729 | 1245 |
| 1779740700 | 7.889 | 0.55 | 7.42 | 7.751 | 7.889 | 7.751 | 733 |
| 1779481500 | 7.344 | 0.15 | 2.13 | 7.401 | 7.538 | 7.344 | 5395 |
| 1779395100 | 7.191 | 0.05 | 0.74 | 7.221 | 7.28 | 7.143 | 3677 |
| 1779308700 | 7.138 | -0.03 | -0.46 | 6.871 | 7.138 | 6.871 | 18032 |
| 1779222300 | 7.171 | -0.21 | -2.82 | 7.299 | 7.299 | 7.171 | 4685 |
| 1779135900 | 7.379 | -0.16 | -2.12 | 7.215 | 7.379 | 7.21 | 8465 |
| 1778876700 | 7.539 | -0.52 | -6.48 | 7.742 | 7.799 | 7.539 | 9650 |
| 1778790300 | 8.061 | -0.16 | -1.92 | 8.061 | 8.061 | 8.061 | 150 |
| 1778703900 | 8.219 | -0.03 | -0.33 | 8.21 | 8.219 | 8.21 | 5809 |
| 1778617500 | 8.246 | 0.09 | 1.13 | 8.1999999 | 8.246 | 8.073 | 457 |
| 1778531100 | 8.154 | 0.21 | 2.70 | 7.97 | 8.154 | 7.97 | 1312 |
| 1778271900 | 7.94 | -0 | -0.01 | 8.013 | 8.013 | 7.94 | 4296 |
| 1778185500 | 7.941 | 0.14 | 1.78 | 7.936 | 8.101 | 7.929 | 10176 |
| 1778099100 | 7.802 | 0.31 | 4.18 | 7.639 | 7.802 | 7.603 | 12479 |
| 1778012700 | 7.489 | 0.11 | 1.46 | 7.281 | 7.489 | 7.281 | 8295 |
| 1777926300 | 7.381 | -0.02 | -0.23 | 7.479 | 7.479 | 7.38 | 1552 |
| 1777580700 | 7.398 | -0.17 | -2.21 | 7.324 | 7.466 | 7.266 | 13149 |
| 1777494300 | 7.565 | -0.06 | -0.72 | 7.67 | 7.67 | 7.565 | 3235 |
| 1777407900 | 7.62 | -0.38 | -4.75 | 7.777 | 7.777 | 7.62 | 7503 |
| 1777321500 | 8 | 0.28 | 3.61 | 7.892 | 8.064 | 7.892 | 632 |
| 1777062300 | 7.721 | -0.16 | -2.02 | 7.74 | 7.755 | 7.721 | 2695 |
| 1776975900 | 7.88 | -0.11 | -1.35 | 7.979 | 8.019 | 7.88 | 2449 |
| 1776889500 | 7.988 | -0.17 | -2.11 | 7.897 | 7.989 | 7.897 | 1618 |
| 1776803100 | 8.16 | -0.2 | -2.36 | 8.352 | 8.352 | 8.16 | 3149 |
| 1776716700 | 8.3569999 | 0.02 | 0.20 | 8.237 | 8.3569999 | 8.237 | 765 |
| 1776457500 | 8.34 | -0.12 | -1.43 | 8.299 | 8.512 | 8.299 | 10175 |
| 1776371100 | 8.461 | -0.15 | -1.68 | 8.363 | 8.461 | 8.356 | 1650 |
| 1776284700 | 8.606 | 0.61 | 7.66 | 8.576 | 8.749 | 8.576 | 1174 |
| 1776198300 | 7.994 | 0.03 | 0.38 | 7.9 | 8.049 | 7.9 | 6153 |
| 1776111900 | 7.964 | -0.34 | -4.04 | 7.944 | 8.081 | 7.901 | 7335 |
| 1775852700 | 8.299 | -0.02 | -0.25 | 8.206 | 8.299 | 8.141 | 2197 |
| 1775766300 | 8.32 | 0.1 | 1.22 | 8.257 | 8.436 | 8.257 | 3086 |
| 1775679900 | 8.22 | 0.53 | 6.86 | 8.428 | 8.457 | 8.22 | 14317 |
| 1775593500 | 7.692 | -0.13 | -1.64 | 7.833 | 7.833 | 7.692 | 316 |
| 1775161500 | 7.82 | -0.31 | -3.79 | 7.888 | 7.888 | 7.722 | 7933 |
| 1775075100 | 8.128 | 0.43 | 5.53 | 8.082 | 8.22 | 8.082 | 11022 |
| 1774988700 | 7.702 | 0.32 | 4.33 | 7.532 | 7.702 | 7.502 | 9854 |
| 1774902300 | 7.382 | -0.2 | -2.61 | 7.498 | 7.518 | 7.382 | 2498 |
| 1774646700 | 7.58 | 0.2 | 2.68 | 7.38 | 7.58 | 7.38 | 15294 |
| 1774560300 | 7.382 | -0.33 | -4.28 | 7.68 | 7.68 | 7.382 | 14143 |
| 1774473900 | 7.712 | 0.6 | 8.38 | 7.802 | 7.89 | 7.638 | 9793 |
| 1774387500 | 7.116 | -0.03 | -0.48 | 7.082 | 7.132 | 7.022 | 5616 |
| 1774301100 | 7.15 | 0.1 | 1.42 | 6.998 | 7.158 | 6.522 | 58979 |
| 1774041900 | 7.05 | 0.04 | 0.57 | 7.382 | 7.468 | 7.05 | 15797 |
| 1773955500 | 7.01 | -0.91 | -11.51 | 7.5 | 7.528 | 6.972 | 39851 |
| 1773869100 | 7.922 | -0.38 | -4.58 | 8.26 | 8.262 | 7.922 | 18339 |
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。
