
Euro Sun Mining Inc (ESM)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 10 | 0.05 | 0.06 | 0.05 | 115124 | 0.05756066 | CS |
4 | 0.015 | 37.5 | 0.04 | 0.06 | 0.035 | 210869 | 0.0484917 | CS |
12 | 0.015 | 37.5 | 0.04 | 0.06 | 0.035 | 243723 | 0.04301425 | CS |
26 | 0.01 | 22.2222222222 | 0.045 | 0.06 | 0.035 | 235667 | 0.04560521 | CS |
52 | 0.025 | 83.3333333333 | 0.03 | 0.075 | 0.03 | 296178 | 0.0506574 | CS |
156 | -0.185 | -77.0833333333 | 0.24 | 0.24 | 0.025 | 397644 | 0.0522351 | CS |
260 | -0.225 | -80.3571428571 | 0.28 | 0.63 | 0.025 | 360699 | 0.16165653 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740091200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1740004800 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.05 | 52006 |
1739918400 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 271965 |
1739572800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 100395 |
1739486400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 36130 |
1739400000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 99152 |
1739313600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 435411 |
1739227200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 426697 |
1738968000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 5600 |
1738881600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 83423 |
1738795200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 109305 |
1738708800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.04 | 49000 |
1738622400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 286907 |
1738363200 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 942698 |
1738276800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 67001 |
1738190400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 353501 |
1738104000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 554000 |
1738017600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 52311 |
1737758400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 74000 |
1737672000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7000 |
1737585600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1737499200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 43951 |
1737412800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 15000 |
1737153600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 56772 |
1737067200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 240709 |
1736980800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 214885 |
1736894400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 240000 |
1736808000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 418092 |
1736548800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 60000 |
1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 104729 |
1736376000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 415038 |
1736289600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 38500 |
1736203200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 121503 |
1735944000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 85818 |
1735857600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 16001 |
1735684800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 4500 |
1735598400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 113208 |
1735339200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 287126 |
1735069200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 81133 |
1734993600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 238297 |
1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 52001 |
1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 110500 |
1734561600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 726000 |
1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 388 |
1734388800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 671000 |
1734129600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 985002 |
1734043200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 25000 |
1733956800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 500200 |
1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 718005 |
1733784000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 88375 |
1733524800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 58368 |
1733438400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1249 |
1733352000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 220001 |
1733265600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 1747478 |
1733179200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 377988 |
1732920000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 45000 |
1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 520190 |
1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1 |
1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5005 |
1732574400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 104000 |
1732315200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 192040 |
1732228800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 316000 |
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