Hot Features
プレミアム
Arizona Sonoran Copper Company Inc (ASCU)
TSX
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 | -0.72 | -7.70053475936 | 9.35 | 10.72 | 8.61 | 1808792 | 9.97311456 | CS |
| 4 | 0.47 | 5.75980392157 | 8.16 | 10.72 | 7.67 | 1905756 | 8.97629028 | CS |
| 12 | 1.5 | 21.0378681627 | 7.13 | 10.72 | 5.83 | 1529725 | 8.00291026 | CS |
| 26 | 4.31 | 99.7685185185 | 4.32 | 10.72 | 4.06 | 1107177 | 7.54597433 | CS |
| 52 | 6.62 | 329.353233831 | 2.01 | 10.72 | 2 | 706232 | 6.5079291 | CS |
| 156 | 6.91 | 401.744186047 | 1.72 | 10.72 | 0.98 | 312622 | 5.3116626 | CS |
| 260 | 6.13 | 245.2 | 2.5 | 10.72 | 0.98 | 231663 | 4.94563715 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 8.63 | -1.48 | -14.64 | 9.77 | 9.8 | 8.61 | 1295158 |
| 1780609200 | 10.11 | -0.11 | -1.08 | 10.15 | 10.2 | 9.93 | 773641 |
| 1780522800 | 10.22 | -0.45 | -4.22 | 10.44 | 10.49 | 10.07 | 606681 |
| 1780436400 | 10.67 | 0.41 | 4.00 | 10.3 | 10.72 | 10.29 | 1548700 |
| 1780350000 | 10.26 | 0.62 | 6.43 | 9.58 | 10.32 | 9.58 | 1132303 |
| 1780090800 | 9.64 | 0.24 | 2.55 | 9.35 | 9.68 | 9.27 | 4982636 |
| 1780004400 | 9.4 | 0.5 | 5.62 | 8.76 | 9.51 | 8.76 | 1748986 |
| 1779918000 | 8.9 | 0.06 | 0.68 | 8.53 | 9 | 8.53 | 703068 |
| 1779831600 | 8.84 | -0.03 | -0.34 | 8.65 | 8.8699999 | 8.5 | 967165 |
| 1779745200 | 8.8699999 | 0.75 | 9.24 | 8.14 | 8.8699999 | 8.14 | 627251 |
| 1779486000 | 8.1199999 | -0.1 | -1.22 | 8.2 | 8.26 | 7.99 | 481583 |
| 1779399600 | 8.22 | 0.13 | 1.61 | 7.95 | 8.36 | 7.94 | 959741 |
| 1779313200 | 8.09 | 0.18 | 2.28 | 8.0399999 | 8.18 | 7.92 | 2003402 |
| 1779226800 | 7.91 | -0.31 | -3.77 | 7.87 | 8.1 | 7.67 | 1946768 |
| 1778881200 | 8.22 | -0.77 | -8.57 | 8.36 | 8.52 | 8.17 | 2925241 |
| 1778794800 | 8.99 | -0.16 | -1.75 | 9.1 | 9.1 | 8.8 | 1796557 |
| 1778708400 | 9.15 | 0.2 | 2.23 | 8.95 | 9.36 | 8.9 | 2455213 |
| 1778622000 | 8.95 | 0.55 | 6.55 | 8.36 | 8.98 | 8.22 | 6633645 |
| 1778535600 | 8.4 | 0.14 | 1.69 | 8.3699999 | 8.68 | 8.34 | 1618718 |
| 1778276400 | 8.26 | 0.41 | 5.22 | 8.16 | 8.33 | 8.11 | 2298073 |
| 1778190000 | 7.85 | -0.08 | -1.01 | 8.01 | 8.19 | 7.81 | 681179 |
| 1778103600 | 7.93 | 0.61 | 8.33 | 7.59 | 8.11 | 7.59 | 1025173 |
| 1778017200 | 7.32 | 0.16 | 2.23 | 7.35 | 7.51 | 7.3 | 4663277 |
| 1777930800 | 7.16 | -0.37 | -4.91 | 7.44 | 7.49 | 7.16 | 2804512 |
| 1777671600 | 7.53 | -0.04 | -0.53 | 7.6 | 7.88 | 7.51 | 963126 |
| 1777585200 | 7.57 | 0.17 | 2.30 | 7.52 | 7.78 | 7.43 | 8168739 |
| 1777498800 | 7.4 | -0.14 | -1.86 | 7.54 | 7.56 | 7.35 | 1253532 |
| 1777412400 | 7.54 | -0.52 | -6.45 | 7.9 | 7.92 | 7.47 | 856833 |
| 1777326000 | 8.06 | 0.05 | 0.62 | 7.99 | 8.09 | 7.86 | 716270 |
| 1777066800 | 8.01 | 0.08 | 1.01 | 7.89 | 8.07 | 7.87 | 978872 |
| 1776980400 | 7.93 | -0.27 | -3.29 | 8.16 | 8.35 | 7.71 | 1470551 |
| 1776894000 | 8.2 | 0.33 | 4.19 | 7.99 | 8.24 | 7.97 | 1163620 |
| 1776807600 | 7.87 | -0.61 | -7.19 | 8.5399999 | 8.5399999 | 7.85 | 814076 |
| 1776721200 | 8.48 | -0.08 | -0.93 | 8.49 | 8.6 | 8.3699999 | 1022404 |
| 1776462000 | 8.56 | 0.27 | 3.26 | 8.48 | 8.72 | 8.36 | 784796 |
| 1776375600 | 8.2899999 | 0.03 | 0.36 | 8.23 | 8.38 | 8.13 | 1011859 |
| 1776289200 | 8.26 | -0.12 | -1.43 | 8.36 | 8.46 | 8.16 | 550492 |
| 1776202800 | 8.38 | 0.24 | 2.95 | 8.19 | 8.44 | 8.19 | 569671 |
| 1776116400 | 8.14 | 0.03 | 0.37 | 7.99 | 8.21 | 7.8 | 594488 |
| 1775857200 | 8.11 | 0.24 | 3.05 | 8.03 | 8.13 | 7.96 | 1008210 |
| 1775770800 | 7.87 | -0.06 | -0.76 | 7.83 | 8.05 | 7.73 | 877666 |
| 1775684400 | 7.93 | 0.6 | 8.19 | 7.69 | 8.15 | 7.68 | 746847 |
| 1775598000 | 7.33 | -0.01 | -0.14 | 7.4 | 7.4 | 7.11 | 305090 |
| 1775511600 | 7.34 | 0.11 | 1.52 | 7.18 | 7.38 | 7.14 | 1605182 |
| 1775166000 | 7.23 | -0.03 | -0.41 | 6.97 | 7.27 | 6.85 | 2258134 |
| 1775079600 | 7.26 | 0.26 | 3.71 | 7.15 | 7.42 | 7.03 | 2060312 |
| 1774993200 | 7 | 0.6 | 9.38 | 6.47 | 7.06 | 6.47 | 672104 |
| 1774906800 | 6.4 | -0.1 | -1.54 | 6.42 | 6.71 | 6.32 | 680697 |
| 1774647600 | 6.5 | 0.21 | 3.34 | 6.26 | 6.57 | 6.23 | 328356 |
| 1774561200 | 6.29 | -0.45 | -6.68 | 6.34 | 6.61 | 6.28 | 723915 |
| 1774474800 | 6.74 | 0.48 | 7.67 | 6.49 | 6.8 | 6.39 | 1032195 |
| 1774388400 | 6.26 | -0.02 | -0.32 | 6.11 | 6.3099999 | 6 | 832748 |
| 1774302000 | 6.28 | 0.22 | 3.63 | 6.11 | 6.41 | 6.09 | 1245426 |
| 1774042800 | 6.0599999 | -0.08 | -1.30 | 6 | 6.24 | 5.91 | 2725825 |
| 1773956400 | 6.14 | -0.43 | -6.54 | 6.2 | 6.25 | 5.83 | 2112630 |
| 1773870000 | 6.57 | -0.42 | -6.01 | 6.86 | 6.86 | 6.53 | 936521 |
| 1773783600 | 6.99 | 0.05 | 0.72 | 6.96 | 7.06 | 6.91 | 410610 |
| 1773697200 | 6.94 | 0.1 | 1.46 | 6.85 | 7 | 6.76 | 700770 |
| 1773438000 | 6.84 | -0.33 | -4.60 | 7.13 | 7.16 | 6.81 | 1157980 |
| 1773351600 | 7.17 | -0.15 | -2.05 | 7.12 | 7.3 | 7.06 | 1307297 |
| 1773265200 | 7.32 | -0.17 | -2.27 | 7.55 | 7.55 | 7.2 | 1096348 |
| 1773178800 | 7.49 | 0.15 | 2.04 | 7.28 | 7.63 | 7.28 | 1646205 |
| 1773092400 | 7.34 | 0.06 | 0.82 | 7.1 | 7.36 | 6.69 | 1329233 |
| 1772836800 | 7.28 | -0.33 | -4.34 | 7.41 | 7.65 | 7.24 | 869106 |
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。
