Hot Features
プレミアム
Marimaca Copper Corp (MARI)
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 | -0.27 | -3.40909090909 | 7.92 | 8.05 | 6.98 | 414495 | 7.76401542 | CS |
| 4 | -1.16 | -13.1668558456 | 8.81 | 9.55 | 6.98 | 226589 | 7.9869835 | CS |
| 12 | -1.51 | -16.4847161572 | 9.16 | 9.55 | 6.98 | 226740 | 8.28281902 | CS |
| 26 | -3.52 | -31.5129811996 | 11.17 | 13.4 | 6.98 | 178787 | 9.18798215 | CS |
| 52 | 2.15 | 39.0909090909 | 5.5 | 13.4 | 5.36 | 112297 | 9.38340153 | CS |
| 156 | 3.65 | 91.25 | 4 | 13.4 | 2.77 | 48670 | 8.19687303 | CS |
| 260 | 2.99 | 64.1630901288 | 4.66 | 13.4 | 2.45 | 35431 | 7.41706368 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780954800 | 7.8 | 0.74 | 10.48 | 7.6 | 8.05 | 7.49 | 465026 |
| 1780695600 | 7.06 | -0.73 | -9.37 | 7.61 | 7.61 | 6.98 | 345351 |
| 1780609200 | 7.79 | -0.04 | -0.51 | 7.8 | 8 | 7.75 | 175144 |
| 1780522800 | 7.83 | -0.16 | -2.00 | 7.9 | 7.9 | 7.67 | 148673 |
| 1780436400 | 7.99 | 0.11 | 1.40 | 7.92 | 8.05 | 7.81 | 938283 |
| 1780350000 | 7.88 | 0.01 | 0.13 | 7.8 | 7.94 | 7.74 | 302532 |
| 1780090800 | 7.87 | -0.24 | -2.96 | 8.13 | 8.15 | 7.82 | 284415 |
| 1780004400 | 8.11 | 0.03 | 0.37 | 8 | 8.11 | 7.91 | 141806 |
| 1779918000 | 8.08 | -0.16 | -1.94 | 8.1199999 | 8.24 | 8.02 | 75992 |
| 1779831600 | 8.24 | 0.16 | 1.98 | 7.97 | 8.24 | 7.97 | 122867 |
| 1779745200 | 8.08 | 0.18 | 2.28 | 8.06 | 8.13 | 7.96 | 94755 |
| 1779486000 | 7.9 | -0.04 | -0.50 | 7.92 | 7.99 | 7.84 | 130915 |
| 1779399600 | 7.94 | -0.02 | -0.25 | 8 | 8.07 | 7.89 | 143849 |
| 1779313200 | 7.96 | 0.01 | 0.13 | 7.94 | 8.11 | 7.93 | 235350 |
| 1779226800 | 7.95 | -0.22 | -2.69 | 8.17 | 8.21 | 7.8 | 179284 |
| 1778881200 | 8.17 | -0.7 | -7.89 | 8.64 | 8.75 | 8.1199999 | 129672 |
| 1778794800 | 8.8699999 | -0.41 | -4.42 | 9.23 | 9.23 | 8.85 | 102369 |
| 1778708400 | 9.28 | -0.04 | -0.43 | 9.55 | 9.55 | 9.11 | 120078 |
| 1778622000 | 9.32 | 0.51 | 5.79 | 8.81 | 9.39 | 8.71 | 168834 |
| 1778535600 | 8.81 | 0.25 | 2.92 | 8.61 | 8.91 | 8.61 | 186417 |
| 1778276400 | 8.56 | 0.28 | 3.38 | 8.35 | 8.65 | 8.32 | 203153 |
| 1778190000 | 8.28 | 0 | 0.00 | 8.3 | 8.52 | 8.2 | 134753 |
| 1778103600 | 8.28 | 0.53 | 6.84 | 7.85 | 8.32 | 7.85 | 763671 |
| 1778017200 | 7.75 | 0.07 | 0.91 | 7.8 | 7.85 | 7.73 | 122015 |
| 1777930800 | 7.68 | -0.26 | -3.27 | 7.82 | 7.95 | 7.68 | 373060 |
| 1777671600 | 7.94 | -0.08 | -1.00 | 8.02 | 8.11 | 7.9 | 74663 |
| 1777585200 | 8.02 | 0.05 | 0.63 | 8.05 | 8.25 | 8 | 271553 |
| 1777498800 | 7.97 | -0.21 | -2.57 | 8.14 | 8.14 | 7.89 | 158181 |
| 1777412400 | 8.18 | -0.19 | -2.27 | 8.24 | 8.34 | 8.03 | 109490 |
| 1777326000 | 8.3699999 | 0.09 | 1.09 | 8.3 | 8.38 | 8.22 | 151036 |
| 1777066800 | 8.28 | -0.06 | -0.72 | 8.35 | 8.38 | 8.18 | 110230 |
| 1776980400 | 8.34 | -0.28 | -3.25 | 8.53 | 8.65 | 8.24 | 150029 |
| 1776894000 | 8.6199999 | 0.21 | 2.50 | 8.53 | 8.76 | 8.53 | 203484 |
| 1776807600 | 8.41 | -0.59 | -6.56 | 9.01 | 9.1 | 8.41 | 302173 |
| 1776721200 | 9 | -0.11 | -1.21 | 9.01 | 9.25 | 8.88 | 500669 |
| 1776462000 | 9.11 | 0.22 | 2.47 | 9.1199999 | 9.39 | 8.88 | 279073 |
| 1776375600 | 8.89 | 0.12 | 1.37 | 8.84 | 8.98 | 8.77 | 189197 |
| 1776289200 | 8.77 | -0.3 | -3.31 | 9.08 | 9.16 | 8.75 | 232214 |
| 1776202800 | 9.07 | 0.18 | 2.02 | 8.99 | 9.08 | 8.98 | 264668 |
| 1776116400 | 8.89 | 0.29 | 3.37 | 8.63 | 9 | 8.56 | 112043 |
| 1775857200 | 8.6 | -0.04 | -0.46 | 8.63 | 8.73 | 8.57 | 109475 |
| 1775770800 | 8.64 | -0.05 | -0.58 | 8.66 | 8.77 | 8.5 | 80146 |
| 1775684400 | 8.69 | 0.26 | 3.08 | 8.8 | 8.92 | 8.67 | 152729 |
| 1775598000 | 8.43 | -0.14 | -1.63 | 8.5 | 8.51 | 8.25 | 121783 |
| 1775511600 | 8.57 | -0.19 | -2.17 | 8.7 | 8.7 | 8.55 | 46423 |
| 1775166000 | 8.76 | 0.05 | 0.57 | 8.55 | 8.99 | 7.82 | 320152 |
| 1775079600 | 8.71 | 0.42 | 5.07 | 8.35 | 8.84 | 8.3 | 284686 |
| 1774993200 | 8.2899999 | 0.47 | 6.01 | 7.96 | 8.36 | 7.96 | 471141 |
| 1774906800 | 7.82 | -0.11 | -1.39 | 8.01 | 8.05 | 7.77 | 68117 |
| 1774647600 | 7.93 | 0.02 | 0.25 | 7.84 | 8.02 | 7.83 | 142549 |
| 1774561200 | 7.91 | -0.3 | -3.65 | 8.15 | 8.15 | 7.86 | 122985 |
| 1774474800 | 8.21 | 0.06 | 0.74 | 8.28 | 8.48 | 8.14 | 355873 |
| 1774388400 | 8.15 | -0.05 | -0.61 | 8.14 | 8.18 | 7.65 | 341736 |
| 1774302000 | 8.2 | 0.11 | 1.36 | 7.97 | 8.38 | 7.95 | 342185 |
| 1774042800 | 8.09 | -0.13 | -1.58 | 8.3 | 8.3 | 7.98 | 200302 |
| 1773956400 | 8.22 | -0.42 | -4.86 | 8.31 | 8.34 | 7.77 | 496111 |
| 1773870000 | 8.64 | -0.62 | -6.70 | 9.15 | 9.15 | 8.61 | 132005 |
| 1773783600 | 9.26 | 0.15 | 1.65 | 9.16 | 9.51 | 9.16 | 165580 |
| 1773697200 | 9.11 | -0.24 | -2.57 | 9.3 | 9.43 | 8.91 | 114993 |
| 1773438000 | 9.35 | -0.03 | -0.32 | 9.38 | 9.59 | 9.3 | 257263 |
| 1773351600 | 9.38 | -0.21 | -2.19 | 9.5 | 9.77 | 9.06 | 132742 |
| 1773265200 | 9.59 | 0.24 | 2.57 | 9.45 | 9.8 | 9.3699999 | 261884 |
| 1773178800 | 9.35 | -0.01 | -0.11 | 9.56 | 9.56 | 9.26 | 168771 |
| 1773092400 | 9.36 | 0.05 | 0.54 | 9.1 | 9.43 | 9.07 | 429783 |
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。
