Hot Features
プレミアム
Newmont Corporation (NGT)
TSX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.48 | 2.29492944643 | 64.49 | 68.25 | 64.04 | 236201 | 66.12275081 | CS |
| 4 | 6.3 | 10.5580693816 | 59.67 | 68.25 | 58.8 | 203403 | 63.04622627 | CS |
| 12 | 5.08 | 8.34291345048 | 60.89 | 68.25 | 53.03 | 217356 | 58.87327864 | CS |
| 26 | -1.11 | -1.65474060823 | 67.08 | 81.16 | 53.03 | 208601 | 63.90684773 | CS |
| 52 | 22.39 | 51.3767783387 | 43.58 | 81.16 | 39.96 | 214060 | 58.71612172 | CS |
| 156 | -15.98 | -19.4996949359 | 81.95 | 108.98 | 39.96 | 185108 | 62.35729919 | CS |
| 260 | 7.68 | 13.1755018013 | 58.29 | 108.98 | 39.96 | 178261 | 67.59496352 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 65.97 | -1.81 | -2.67 | 67.77 | 67.8 | 65.95 | 285836 |
| 1739486400 | 67.78 | 0.92 | 1.38 | 67.25 | 68.25 | 66.7 | 259130 |
| 1739400000 | 66.86 | 1.85 | 2.85 | 64.81 | 67.069999 | 64.68 | 241793 |
| 1739313600 | 65.01 | -1.47 | -2.21 | 65.83 | 66.15 | 64.97 | 227234 |
| 1739227200 | 66.48 | 2.43 | 3.79 | 65.92 | 66.7 | 65.64 | 240245 |
| 1738968000 | 64.05 | -0.16 | -0.25 | 64.489999 | 65.45 | 64.04 | 212605 |
| 1738881600 | 64.209999 | -0.17 | -0.26 | 64.15 | 64.51 | 63.09 | 183494 |
| 1738795200 | 64.379999 | 2.28 | 3.67 | 63.23 | 65.05 | 62.88 | 399763 |
| 1738708800 | 62.1 | -0.69 | -1.10 | 62.46 | 62.46 | 61.68 | 180114 |
| 1738622400 | 62.79 | 0.72 | 1.16 | 62.54 | 64.01 | 62.46 | 295729 |
| 1738363200 | 62.07 | -0.34 | -0.54 | 63.03 | 63.15 | 61.64 | 227006 |
| 1738276800 | 62.41 | 2.43 | 4.05 | 61 | 62.91 | 60.91 | 297573 |
| 1738190400 | 59.98 | 0.45 | 0.76 | 59.55 | 60.57 | 59.22 | 143305 |
| 1738104000 | 59.53 | -0.24 | -0.40 | 59.82 | 59.83 | 58.99 | 115163 |
| 1738017600 | 59.77 | -0.51 | -0.85 | 59.88 | 60.06 | 58.8 | 103642 |
| 1737758400 | 60.28 | 0 | 0.00 | 61.07 | 61.31 | 60.27 | 109886 |
| 1737672000 | 60.28 | 0.36 | 0.60 | 59.47 | 60.3 | 59.03 | 128589 |
| 1737585600 | 59.92 | -0.83 | -1.37 | 61.19 | 61.19 | 59.88 | 167116 |
| 1737499200 | 60.75 | 0.5 | 0.83 | 60.42 | 61.42 | 60.42 | 267859 |
| 1737412800 | 60.25 | -0.03 | -0.05 | 60.38 | 60.44 | 60 | 35494 |
| 1737153600 | 60.28 | 0.37 | 0.62 | 59.67 | 60.51 | 59.35 | 232327 |
| 1737067200 | 59.91 | 0.6 | 1.01 | 60 | 60.66 | 59.67 | 242212 |
| 1736980800 | 59.31 | 1.57 | 2.72 | 58.1 | 59.45 | 57.81 | 228187 |
| 1736894400 | 57.74 | 1.32 | 2.34 | 56.59 | 57.81 | 56.44 | 208590 |
| 1736808000 | 56.42 | 0.02 | 0.04 | 55.81 | 56.47 | 55.55 | 195405 |
| 1736548800 | 56.4 | -0.37 | -0.65 | 57.15 | 57.88 | 56.05 | 363193 |
| 1736462400 | 56.77 | 0.59 | 1.05 | 56.5 | 57.1 | 56.49 | 56396 |
| 1736376000 | 56.18 | 1.39 | 2.54 | 54.79 | 56.28 | 54.79 | 201662 |
| 1736289600 | 54.79 | 0.72 | 1.33 | 54.87 | 55.84 | 54.35 | 189223 |
| 1736203200 | 54.07 | -0.95 | -1.73 | 54.79 | 54.8 | 54.02 | 186109 |
| 1735944000 | 55.02 | -0.27 | -0.49 | 55.29 | 55.39 | 54.94 | 144518 |
| 1735857600 | 55.29 | 1.77 | 3.31 | 54.51 | 56.08 | 54.51 | 224950 |
| 1735684800 | 53.52 | 0.36 | 0.68 | 53.25 | 53.72 | 53.11 | 325961 |
| 1735598400 | 53.16 | -1.39 | -2.55 | 53.94 | 53.94 | 53.03 | 249607 |
| 1735339200 | 54.55 | -0.37 | -0.67 | 54.23 | 55.01 | 54.04 | 155821 |
| 1735069200 | 54.92 | 0.08 | 0.15 | 54.88 | 55.07 | 54.47 | 53503 |
| 1734993600 | 54.84 | -0.28 | -0.51 | 54.76 | 55.09 | 54.02 | 198872 |
| 1734734400 | 55.12 | 1.88 | 3.53 | 53.28 | 55.19 | 53.28 | 361097 |
| 1734648000 | 53.24 | -1.09 | -2.01 | 54.18 | 54.39 | 53.13 | 375063 |
| 1734561600 | 54.33 | -2.59 | -4.55 | 56.59 | 56.59 | 54.26 | 469817 |
| 1734475200 | 56.92 | -0.16 | -0.28 | 56.68 | 57.32 | 56.35 | 152939 |
| 1734388800 | 57.08 | -0.16 | -0.28 | 57.1 | 57.31 | 56.58 | 213750 |
| 1734129600 | 57.24 | -1.87 | -3.16 | 58.4 | 58.4 | 57.24 | 190922 |
| 1734043200 | 59.11 | -0.89 | -1.48 | 59.01 | 59.85 | 58.89 | 171765 |
| 1733956800 | 60 | 1.22 | 2.08 | 59 | 60.08 | 58.78 | 308555 |
| 1733870400 | 58.78 | -0.32 | -0.54 | 59.55 | 59.65 | 58.77 | 189623 |
| 1733784000 | 59.1 | 0.91 | 1.56 | 58.79 | 59.85 | 58.79 | 265470 |
| 1733524800 | 58.19 | 0.66 | 1.15 | 57.94 | 58.92 | 57.56 | 146904 |
| 1733438400 | 57.53 | -0.68 | -1.17 | 58 | 58.25 | 56.33 | 276917 |
| 1733352000 | 58.21 | -0.29 | -0.50 | 58.29 | 58.75 | 57.76 | 339443 |
| 1733265600 | 58.5 | 1.09 | 1.90 | 57.72 | 59.35 | 57.72 | 376348 |
| 1733179200 | 57.41 | -1.5 | -2.55 | 58.43 | 58.49 | 57.01 | 414189 |
| 1732920000 | 58.91 | -0.08 | -0.14 | 58.94 | 59.39 | 58.67 | 115686 |
| 1732833600 | 58.99 | 0.11 | 0.19 | 59.33 | 59.33 | 58.97 | 25868 |
| 1732747200 | 58.88 | -0.46 | -0.78 | 59.58 | 59.85 | 58.82 | 102108 |
| 1732660800 | 59.34 | 0.08 | 0.13 | 59.67 | 59.82 | 59.16 | 180544 |
| 1732574400 | 59.26 | -1.34 | -2.21 | 58.81 | 59.35 | 58.26 | 276591 |
| 1732315200 | 60.6 | 0.15 | 0.25 | 60.89 | 61.18 | 60.3 | 143395 |
| 1732228800 | 60.45 | 0.34 | 0.57 | 60.39 | 60.74 | 59.82 | 129141 |
| 1732142400 | 60.11 | -0.15 | -0.25 | 60.23 | 60.3 | 59.64 | 139397 |
| 1732056000 | 60.26 | 0.89 | 1.50 | 60.13 | 60.3 | 59.41 | 187143 |
| 1731969600 | 59.37 | 1.79 | 3.11 | 59.15 | 59.59 | 58.82 | 215913 |
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
