Hot Features
プレミアム
China Gold International Resources Corp Ltd (CGG)
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 | -4.57 | -17.5499231951 | 26.04 | 26.28 | 21.28 | 38757 | 23.57476853 | CS |
| 4 | -6.19 | -22.3788864787 | 27.66 | 29.24 | 21.28 | 69552 | 26.0233105 | CS |
| 12 | -7.3 | -25.3736531109 | 28.77 | 34.47 | 21.28 | 67813 | 28.41963003 | CS |
| 26 | -6.88 | -24.2680776014 | 28.35 | 43.91 | 21.28 | 89991 | 31.71789718 | CS |
| 52 | 9.17 | 74.5528455285 | 12.3 | 43.91 | 11.51 | 62584 | 29.3362455 | CS |
| 156 | 16.42 | 325.148514851 | 5.05 | 43.91 | 4.65 | 28564 | 23.4425074 | CS |
| 260 | 18.06 | 529.618768328 | 3.41 | 43.91 | 3.02 | 28343 | 15.99488482 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782510000 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1782423600 | 21.85 | -0.88 | -3.87 | 23 | 23.99 | 21.28 | 54334 |
| 1782337200 | 22.73 | -1.23 | -5.13 | 23 | 23 | 22.48 | 56984 |
| 1782250800 | 23.96 | -2.12 | -8.13 | 24.98 | 24.98 | 23.8 | 23774 |
| 1782164400 | 26.08 | 0.37 | 1.44 | 26.25 | 26.28 | 25.89 | 19908 |
| 1781905200 | 25.71 | -0.35 | -1.34 | 26.04 | 26.04 | 25.23 | 38787 |
| 1781818800 | 26.06 | -1.49 | -5.41 | 27.61 | 27.61 | 25.8 | 103713 |
| 1781732400 | 27.55 | -0.85 | -2.99 | 28.34 | 28.8 | 27.53 | 81239 |
| 1781646000 | 28.4 | -0.26 | -0.91 | 28.59 | 28.59 | 28.09 | 44151 |
| 1781559600 | 28.66 | 1.72 | 6.38 | 27.99 | 29.24 | 27.99 | 44395 |
| 1781300400 | 26.94 | 1.71 | 6.78 | 25.19 | 27.13 | 25.19 | 154728 |
| 1781214000 | 25.23 | 1.66 | 7.04 | 24.87 | 25.29 | 24.13 | 79856 |
| 1781127600 | 23.57 | -0.8 | -3.28 | 23.1 | 24.15 | 23.1 | 52444 |
| 1781041200 | 24.37 | -0.03 | -0.12 | 24.89 | 25.43 | 23.91 | 75937 |
| 1780954800 | 24.4 | -0.13 | -0.53 | 24.52 | 24.89 | 23.01 | 46513 |
| 1780695600 | 24.53 | -2.51 | -9.28 | 26.02 | 26.02 | 24.53 | 74535 |
| 1780609200 | 27.04 | -0.01 | -0.04 | 27 | 27.51 | 26.84 | 47218 |
| 1780522800 | 27.05 | -0.62 | -2.24 | 27.14 | 27.34 | 26.96 | 38494 |
| 1780436400 | 27.67 | 0.64 | 2.37 | 27.3 | 27.69 | 27.09 | 95940 |
| 1780350000 | 27.03 | 0.13 | 0.48 | 26.95 | 27.15 | 26.29 | 118705 |
| 1780090800 | 26.9 | -0.48 | -1.75 | 27.66 | 27.66 | 26.4 | 139383 |
| 1780004400 | 27.38 | -0.5 | -1.79 | 27.07 | 27.78 | 26.81 | 60862 |
| 1779918000 | 27.88 | -0.8 | -2.79 | 27.91 | 28.15 | 27.57 | 54403 |
| 1779831600 | 28.68 | 0.27 | 0.95 | 28.47 | 28.76 | 28.39 | 48675 |
| 1779745200 | 28.41 | 0.56 | 2.01 | 26.46 | 29.09 | 26.46 | 78793 |
| 1779486000 | 27.85 | 0.62 | 2.28 | 27.31 | 28.02 | 27.31 | 42126 |
| 1779399600 | 27.23 | -0.73 | -2.61 | 27.89 | 27.89 | 26.79 | 72666 |
| 1779313200 | 27.96 | 1.05 | 3.90 | 26.9 | 28.02 | 26.9 | 77733 |
| 1779226800 | 26.91 | -0.9 | -3.24 | 27.8 | 27.8 | 26.16 | 171803 |
| 1778881200 | 27.81 | -1.91 | -6.43 | 28.84 | 29.7 | 27.66 | 84268 |
| 1778794800 | 29.72 | -1.85 | -5.86 | 31.09 | 31.94 | 29.24 | 138499 |
| 1778708400 | 31.57 | 0.54 | 1.74 | 30.82 | 31.68 | 30.57 | 54081 |
| 1778622000 | 31.03 | 0.12 | 0.39 | 30.9 | 31.14 | 29.97 | 94204 |
| 1778535600 | 30.91 | 0.78 | 2.59 | 30.53 | 31.1 | 30.53 | 41447 |
| 1778276400 | 30.13 | 0.49 | 1.65 | 30.22 | 30.58 | 29.85 | 43288 |
| 1778190000 | 29.64 | -0.96 | -3.14 | 30.59 | 30.65 | 29.52 | 67092 |
| 1778103600 | 30.6 | 2.24 | 7.90 | 29.5 | 30.74 | 29.5 | 41989 |
| 1778017200 | 28.36 | 0.14 | 0.50 | 28.44 | 28.95 | 28.36 | 51770 |
| 1777930800 | 28.22 | -0.79 | -2.72 | 28.67 | 30.33 | 28.09 | 82007 |
| 1777671600 | 29.01 | -0.17 | -0.58 | 28.93 | 29.56 | 28.93 | 62757 |
| 1777585200 | 29.18 | -0.88 | -2.93 | 30.04 | 30.04 | 28.93 | 75620 |
| 1777498800 | 30.06 | 0.9 | 3.09 | 29.5 | 30.17 | 29.5 | 68819 |
| 1777412400 | 29.16 | -0.65 | -2.18 | 29.01 | 29.29 | 28.78 | 72397 |
| 1777326000 | 29.81 | -0.66 | -2.17 | 30.06 | 30.12 | 29.63 | 84482 |
| 1777066800 | 30.47 | 0.72 | 2.42 | 30.07 | 30.65 | 29.67 | 86072 |
| 1776980400 | 29.75 | -1.31 | -4.22 | 29.61 | 30.45 | 29.31 | 62772 |
| 1776894000 | 31.06 | 0 | 0.00 | 31.33 | 31.37 | 30.9 | 64889 |
| 1776807600 | 31.06 | -2.39 | -7.14 | 34.47 | 34.47 | 31 | 111023 |
| 1776721200 | 33.45 | -0.59 | -1.73 | 34 | 34 | 32.84 | 48027 |
| 1776462000 | 34.04 | 0.35 | 1.04 | 34.04 | 34.27 | 33.69 | 52988 |
| 1776375600 | 33.69 | 0.57 | 1.72 | 33.479999 | 33.9 | 33.32 | 59674 |
| 1776289200 | 33.119999 | 0.19 | 0.58 | 32.6 | 33.229999 | 31.5 | 55102 |
| 1776202800 | 32.93 | 0.77 | 2.39 | 32.22 | 33.04 | 32.17 | 35759 |
| 1776116400 | 32.159999 | 1.19 | 3.84 | 31.13 | 32.18 | 31.04 | 47026 |
| 1775857200 | 30.97 | 0.08 | 0.26 | 31.2 | 31.2 | 30.53 | 46875 |
| 1775770800 | 30.89 | 0.74 | 2.45 | 30.35 | 30.99 | 30.24 | 39812 |
| 1775684400 | 30.15 | 0.98 | 3.36 | 30 | 31.87 | 29.51 | 67507 |
| 1775598000 | 29.17 | 0.4 | 1.39 | 28.79 | 29.17 | 28 | 55993 |
| 1775511600 | 28.77 | -0.02 | -0.07 | 28.77 | 28.92 | 28.28 | 38820 |
| 1775166000 | 28.79 | -0.37 | -1.27 | 28.88 | 28.88 | 27.71 | 43670 |
| 1775079600 | 29.16 | 1.13 | 4.03 | 27.8 | 29.76 | 27.59 | 31684 |
| 1774993200 | 28.03 | 1.43 | 5.38 | 26.64 | 28.15 | 26.64 | 79037 |
| 1774906800 | 26.6 | -0.23 | -0.86 | 28.98 | 28.98 | 26.15 | 119942 |
| 1774647600 | 26.83 | 1.47 | 5.80 | 25.62 | 27.23 | 25.62 | 73638 |
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。
