Hot Features
プレミアム
Jaguar Mining Inc (JAG)
TSX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.1 | 2.71739130435 | 3.68 | 4.08 | 3.68 | 77307 | 3.87646713 | CS |
| 4 | -1.01 | -21.0855949896 | 4.79 | 4.88 | 3.31 | 96488 | 4.01133799 | CS |
| 12 | -0.82 | -17.8260869565 | 4.6 | 5.92 | 3.31 | 111187 | 4.8577038 | CS |
| 26 | 0.92 | 32.1678321678 | 2.86 | 5.92 | 2.24 | 83665 | 4.32550321 | CS |
| 52 | 2.08 | 122.352941176 | 1.7 | 5.92 | 1.43 | 64133 | 3.63569729 | CS |
| 156 | -1.07 | -22.0618556701 | 4.85 | 5.92 | 1.12 | 62609 | 3.32291317 | CS |
| 260 | 3.65 | 2807.69230769 | 0.13 | 11.3 | 0.115 | 218769 | 2.17895005 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 3.78 | -0.12 | -3.08 | 3.89 | 3.89 | 3.75 | 46258 |
| 1732228800 | 3.9 | 0.11 | 2.90 | 3.86 | 3.9 | 3.8 | 40408 |
| 1732142400 | 3.79 | -0.23 | -5.72 | 4.03 | 4.05 | 3.79 | 60836 |
| 1732056000 | 4.0199999 | 0.12 | 3.08 | 3.93 | 4.08 | 3.88 | 44508 |
| 1731969600 | 3.9 | 0.1 | 2.63 | 3.93 | 4.08 | 3.86 | 163331 |
| 1731710400 | 3.8 | 0.15 | 4.11 | 3.68 | 3.84 | 3.68 | 77453 |
| 1731624000 | 3.65 | 0.02 | 0.55 | 3.58 | 3.72 | 3.51 | 75050 |
| 1731537600 | 3.63 | 0.18 | 5.22 | 3.58 | 3.63 | 3.47 | 106518 |
| 1731451200 | 3.45 | -0.06 | -1.71 | 3.49 | 3.53 | 3.31 | 139597 |
| 1731364800 | 3.51 | -0.55 | -13.55 | 3.92 | 3.92 | 3.41 | 339461 |
| 1731105600 | 4.0599999 | -0.16 | -3.79 | 4.12 | 4.2 | 4.0599999 | 82132 |
| 1731019200 | 4.22 | -0.03 | -0.71 | 4.23 | 4.28 | 4.13 | 184537 |
| 1730932800 | 4.25 | -0.04 | -0.93 | 4.11 | 4.36 | 4.05 | 85173 |
| 1730846400 | 4.29 | -0.09 | -2.05 | 4.41 | 4.49 | 4.2 | 43841 |
| 1730760000 | 4.38 | 0.04 | 0.92 | 4.33 | 4.47 | 4.3099999 | 76717 |
| 1730497200 | 4.34 | -0.1 | -2.25 | 4.49 | 4.54 | 4.32 | 39415 |
| 1730410800 | 4.44 | -0.26 | -5.53 | 4.61 | 4.66 | 4.37 | 59948 |
| 1730324400 | 4.7 | -0.08 | -1.67 | 4.75 | 4.75 | 4.53 | 82109 |
| 1730238000 | 4.78 | 0.04 | 0.84 | 4.78 | 4.84 | 4.71 | 134400 |
| 1730151600 | 4.74 | 0.06 | 1.28 | 4.68 | 4.88 | 4.68 | 58417 |
| 1729892400 | 4.68 | -0.1 | -2.09 | 4.79 | 4.83 | 4.65 | 35915 |
| 1729806000 | 4.78 | 0.12 | 2.58 | 4.75 | 4.79 | 4.63 | 79860 |
| 1729719600 | 4.66 | -0.31 | -6.24 | 4.92 | 4.92 | 4.66 | 115696 |
| 1729633200 | 4.97 | -0.11 | -2.17 | 5.04 | 5.17 | 4.97 | 58155 |
| 1729546800 | 5.08 | -0.05 | -0.97 | 5.24 | 5.24 | 4.98 | 120015 |
| 1729287600 | 5.13 | 0.27 | 5.56 | 4.96 | 5.16 | 4.95 | 102232 |
| 1729201200 | 4.86 | -0.01 | -0.21 | 4.9 | 4.97 | 4.76 | 67365 |
| 1729114800 | 4.87 | -0.08 | -1.62 | 5 | 5.12 | 4.8099999 | 84964 |
| 1729028400 | 4.95 | -0.22 | -4.26 | 5.15 | 5.16 | 4.92 | 104950 |
| 1728682800 | 5.17 | -0.1 | -1.90 | 5.3099999 | 5.35 | 5.17 | 37588 |
| 1728596400 | 5.2699999 | 0.05 | 0.96 | 5.23 | 5.41 | 5.16 | 101526 |
| 1728510000 | 5.22 | 0 | 0.00 | 5.24 | 5.24 | 5.0199999 | 71673 |
| 1728423600 | 5.22 | -0.05 | -0.95 | 5.22 | 5.35 | 5.14 | 100821 |
| 1728337200 | 5.2699999 | -0.17 | -3.13 | 5.48 | 5.49 | 5.25 | 78320 |
| 1728078000 | 5.44 | -0.01 | -0.18 | 5.38 | 5.66 | 5.38 | 95953 |
| 1727991600 | 5.45 | 0.06 | 1.11 | 5.32 | 5.48 | 5.3 | 102239 |
| 1727905200 | 5.39 | -0.03 | -0.55 | 5.42 | 5.5 | 5.37 | 82369 |
| 1727818800 | 5.42 | 0.08 | 1.50 | 5.36 | 5.5 | 5.3 | 101932 |
| 1727732400 | 5.34 | 0.07 | 1.33 | 5.2699999 | 5.41 | 5.21 | 107002 |
| 1727473200 | 5.2699999 | -0.27 | -4.87 | 5.5 | 5.5 | 5.22 | 113465 |
| 1727386800 | 5.54 | -0.08 | -1.42 | 5.64 | 5.73 | 5.5 | 177265 |
| 1727300400 | 5.62 | -0.07 | -1.23 | 5.72 | 5.74 | 5.58 | 78085 |
| 1727214000 | 5.69 | 0.29 | 5.37 | 5.59 | 5.7 | 5.45 | 132141 |
| 1727127600 | 5.4 | -0.15 | -2.70 | 5.5199999 | 5.74 | 5.37 | 133754 |
| 1726868400 | 5.55 | -0.06 | -1.07 | 5.79 | 5.92 | 5.5 | 210224 |
| 1726782000 | 5.61 | 0.14 | 2.56 | 5.74 | 5.74 | 5.5 | 183332 |
| 1726695600 | 5.47 | 0.03 | 0.55 | 5.45 | 5.8 | 5.4 | 180689 |
| 1726609200 | 5.44 | -0.16 | -2.86 | 5.62 | 5.66 | 5.38 | 114279 |
| 1726522800 | 5.6 | -0.07 | -1.23 | 5.67 | 5.85 | 5.55 | 111097 |
| 1726263600 | 5.67 | 0.25 | 4.61 | 5.6 | 5.68 | 5.5 | 139093 |
| 1726177200 | 5.42 | 0.38 | 7.54 | 5.0599999 | 5.51 | 5.0599999 | 205490 |
| 1726090800 | 5.04 | 0.17 | 3.49 | 4.87 | 5.08 | 4.85 | 56719 |
| 1726004400 | 4.87 | 0.06 | 1.25 | 4.76 | 5 | 4.71 | 76973 |
| 1725918000 | 4.8099999 | 0.19 | 4.11 | 4.49 | 4.85 | 4.46 | 157877 |
| 1725658800 | 4.62 | -0.42 | -8.33 | 4.92 | 5.05 | 4.62 | 139145 |
| 1725572400 | 5.04 | -0.08 | -1.56 | 5.2 | 5.29 | 4.9 | 154886 |
| 1725486000 | 5.12 | 0.38 | 8.02 | 4.73 | 5.21 | 4.73 | 198648 |
| 1725399600 | 4.74 | 0.03 | 0.64 | 4.8 | 4.87 | 4.72 | 238631 |
| 1725054000 | 4.71 | 0.13 | 2.84 | 4.6 | 4.71 | 4.57 | 30900 |
| 1724967600 | 4.58 | 0.07 | 1.55 | 4.5199999 | 4.7 | 4.46 | 47339 |
| 1724881200 | 4.51 | -0.24 | -5.05 | 4.67 | 4.67 | 4.47 | 56411 |
| 1724794800 | 4.75 | -0.02 | -0.42 | 4.72 | 4.84 | 4.65 | 45110 |
| 1724708400 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1724449200 | 4.7699999 | -0.05 | -1.04 | 4.82 | 4.9 | 4.76 | 60240 |
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
