Hot Features
プレミアム
Surge Energy Inc (SGY)
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 | 0.57 | 11.4688128773 | 4.97 | 5.6 | 4.95 | 595308 | 5.3036651 | CS |
| 4 | -0.18 | -3.14685314685 | 5.72 | 5.72 | 4.94 | 564913 | 5.31533486 | CS |
| 12 | -0.75 | -11.9236883943 | 6.29 | 6.54 | 4.94 | 622070 | 5.75361486 | CS |
| 26 | -1.58 | -22.191011236 | 7.12 | 7.36 | 4.94 | 520192 | 6.11067905 | CS |
| 52 | -1.12 | -16.8168168168 | 6.66 | 8.16 | 4.94 | 483988 | 6.52589951 | CS |
| 156 | 1.27 | 29.7423887588 | 4.27 | 13.68 | 4.19 | 662587 | 8.1185308 | CS |
| 260 | 4.38 | 377.586206897 | 1.16 | 13.68 | 0.145 | 837107 | 4.27251847 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735328400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1735069200 | 5.48 | 0.14 | 2.62 | 5.45 | 5.49 | 5.37 | 443032 |
| 1734993600 | 5.34 | 0.19 | 3.69 | 5.18 | 5.34 | 5.15 | 674913 |
| 1734734400 | 5.15 | 0.18 | 3.62 | 4.97 | 5.2 | 4.95 | 667978 |
| 1734648000 | 4.97 | -0.16 | -3.12 | 5.25 | 5.25 | 4.94 | 1194314 |
| 1734561600 | 5.13 | -0.18 | -3.39 | 5.3099999 | 5.36 | 5.12 | 674244 |
| 1734475200 | 5.3099999 | -0.05 | -0.93 | 5.29 | 5.32 | 5.16 | 762324 |
| 1734388800 | 5.36 | 0.11 | 2.10 | 5.25 | 5.37 | 5.17 | 683277 |
| 1734129600 | 5.25 | 0.03 | 0.57 | 5.25 | 5.2699999 | 5.19 | 333768 |
| 1734043200 | 5.22 | -0.14 | -2.61 | 5.39 | 5.39 | 5.18 | 466563 |
| 1733956800 | 5.36 | 0.11 | 2.10 | 5.29 | 5.37 | 5.21 | 501585 |
| 1733870400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.33 | 5.2 | 617749 |
| 1733784000 | 5.34 | -0.02 | -0.37 | 5.38 | 5.48 | 5.33 | 425914 |
| 1733524800 | 5.36 | -0.21 | -3.77 | 5.55 | 5.55 | 5.35 | 683302 |
| 1733438400 | 5.57 | 0.03 | 0.54 | 5.54 | 5.62 | 5.53 | 392175 |
| 1733352000 | 5.54 | -0.09 | -1.60 | 5.59 | 5.64 | 5.47 | 561624 |
| 1733265600 | 5.63 | 0.04 | 0.72 | 5.6 | 5.64 | 5.54 | 318783 |
| 1733179200 | 5.59 | -0.11 | -1.93 | 5.7 | 5.72 | 5.54 | 421366 |
| 1732920000 | 5.7 | -0.05 | -0.87 | 5.72 | 5.72 | 5.67 | 345527 |
| 1732833600 | 5.75 | 0.04 | 0.70 | 5.71 | 5.75 | 5.68 | 191745 |
| 1732747200 | 5.71 | 0 | 0.00 | 5.68 | 5.84 | 5.65 | 613065 |
| 1732660800 | 5.71 | -0.15 | -2.56 | 5.82 | 5.85 | 5.66 | 744335 |
| 1732574400 | 5.86 | -0.17 | -2.82 | 6.01 | 6.01 | 5.84 | 2870982 |
| 1732315200 | 6.03 | 0.13 | 2.20 | 5.94 | 6.05 | 5.86 | 563355 |
| 1732228800 | 5.9 | 0.09 | 1.55 | 5.86 | 5.93 | 5.86 | 682518 |
| 1732142400 | 5.8099999 | 0.14 | 2.47 | 5.67 | 5.83 | 5.66 | 629299 |
| 1732056000 | 5.67 | -0.08 | -1.39 | 5.7 | 5.76 | 5.63 | 447688 |
| 1731969600 | 5.75 | 0.11 | 1.95 | 5.68 | 5.78 | 5.65 | 390767 |
| 1731710400 | 5.64 | 0.03 | 0.53 | 5.6 | 5.7 | 5.55 | 538276 |
| 1731624000 | 5.61 | 0.17 | 3.13 | 5.48 | 5.62 | 5.48 | 524130 |
| 1731537600 | 5.44 | -0.03 | -0.55 | 5.5 | 5.5 | 5.32 | 596115 |
| 1731451200 | 5.47 | -0.1 | -1.80 | 5.58 | 5.62 | 5.47 | 845648 |
| 1731364800 | 5.57 | -0.08 | -1.42 | 5.6 | 5.65 | 5.54 | 568319 |
| 1731105600 | 5.65 | -0.19 | -3.25 | 5.84 | 5.84 | 5.61 | 1186478 |
| 1731019200 | 5.84 | -0.2 | -3.31 | 6 | 6.01 | 5.8099999 | 1005521 |
| 1730932800 | 6.04 | 0.12 | 2.03 | 5.89 | 6.0599999 | 5.86 | 862300 |
| 1730846400 | 5.92 | 0.01 | 0.17 | 5.96 | 6.03 | 5.89 | 445348 |
| 1730760000 | 5.91 | 0.13 | 2.25 | 5.85 | 5.98 | 5.85 | 659922 |
| 1730497200 | 5.78 | -0.11 | -1.87 | 5.97 | 6.01 | 5.78 | 624588 |
| 1730410800 | 5.89 | -0.15 | -2.48 | 6.0199999 | 6.0199999 | 5.83 | 818065 |
| 1730324400 | 6.04 | 0.08 | 1.34 | 5.96 | 6.05 | 5.95 | 420863 |
| 1730238000 | 5.96 | -0.02 | -0.33 | 5.99 | 6.0199999 | 5.91 | 769379 |
| 1730151600 | 5.98 | -0.23 | -3.70 | 6 | 6.05 | 5.94 | 1102005 |
| 1729892400 | 6.21 | 0.06 | 0.98 | 6.19 | 6.24 | 6.17 | 458540 |
| 1729806000 | 6.15 | 0.07 | 1.15 | 6.09 | 6.15 | 6.0599999 | 196304 |
| 1729719600 | 6.08 | -0.05 | -0.82 | 6.13 | 6.13 | 6.0199999 | 314295 |
| 1729633200 | 6.13 | 0.08 | 1.32 | 6.0599999 | 6.19 | 6.05 | 562211 |
| 1729546800 | 6.05 | -0.01 | -0.17 | 6.07 | 6.15 | 6.04 | 308083 |
| 1729287600 | 6.0599999 | 0 | 0.00 | 6.07 | 6.1 | 5.94 | 573429 |
| 1729201200 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.15 | 6.0199999 | 541077 |
| 1729114800 | 6.08 | -0.09 | -1.46 | 6.17 | 6.19 | 6.05 | 429708 |
| 1729028400 | 6.17 | -0.32 | -4.93 | 6.28 | 6.29 | 6.11 | 642906 |
| 1728682800 | 6.49 | 0.08 | 1.25 | 6.4 | 6.49 | 6.38 | 335228 |
| 1728596400 | 6.41 | 0.01 | 0.16 | 6.37 | 6.44 | 6.35 | 482028 |
| 1728510000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1728423600 | 6.4 | -0.12 | -1.84 | 6.4 | 6.41 | 6.26 | 415927 |
| 1728337200 | 6.5199999 | 0.13 | 2.03 | 6.42 | 6.54 | 6.42 | 662969 |
| 1728078000 | 6.39 | 0.1 | 1.59 | 6.29 | 6.44 | 6.29 | 938528 |
| 1727991600 | 6.29 | 0.14 | 2.28 | 6.19 | 6.32 | 6.15 | 615157 |
| 1727905200 | 6.15 | -0.05 | -0.81 | 6.28 | 6.35 | 6.08 | 550702 |
| 1727818800 | 6.2 | 0.17 | 2.82 | 6 | 6.26 | 5.98 | 649422 |
| 1727730000 | 6.03 | 0.05 | 0.84 | 5.96 | 6.03 | 5.93 | 236712 |
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
