
Aero Energy Limited (AERO)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.03 | 0.035 | 0.025 | 99970 | 0.02561218 | CS |
4 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.025 | 142499 | 0.03279029 | CS |
12 | -0.015 | -33.3333333333 | 0.045 | 0.05 | 0.025 | 154338 | 0.03795629 | CS |
26 | -0.015 | -33.3333333333 | 0.045 | 0.135 | 0.025 | 233113 | 0.06561798 | CS |
52 | -0.17 | -85 | 0.2 | 0.2 | 0.025 | 174305 | 0.08327423 | CS |
156 | -0.12 | -80 | 0.15 | 0.26 | 0.025 | 166477 | 0.08621226 | CS |
260 | -0.12 | -80 | 0.15 | 0.26 | 0.025 | 166477 | 0.08621226 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741642800 | 0.025 | -0.005 | -16.67 | 0.035 | 0.035 | 0.025 | 7000 |
1741387200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12000 |
1741300800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14000 |
1741214400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.035 | 0.03 | 35200 |
1741128000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.035 | 0.025 | 431650 |
1741041600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 130050 |
1740782400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 52000 |
1740696000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 93000 |
1740609600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 24635 |
1740523200 | 0.04 | 0.005 | 14.29 | 0.03 | 0.04 | 0.03 | 112000 |
1740436800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25000 |
1740177600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
1740091200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 280856 |
1740004800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2956 |
1739918400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 74806 |
1739572800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 240000 |
1739486400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 168857 |
1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739313600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 1001474 |
1739227200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 5700 |
1738968000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 299500 |
1738881600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4210 |
1738795200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 30000 |
1738708800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 36926 |
1738622400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 119179 |
1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 67250 |
1738190400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 53300 |
1738104000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 52275 |
1738017600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 18650 |
1737758400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 180200 |
1737672000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 69000 |
1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 257000 |
1737499200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1131539 |
1737412800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1737153600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 4000 |
1737067200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1500 |
1736980800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 377000 |
1736894400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 147000 |
1736808000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 35598 |
1736548800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 90348 |
1736462400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 89800 |
1736376000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 508000 |
1736289600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 32000 |
1736203200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 342350 |
1735944000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 508000 |
1735857600 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.035 | 149000 |
1735684800 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 68148 |
1735598400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 805934 |
1735339200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 336299 |
1735069200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
1734993600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 27045 |
1734734400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 15720 |
1734648000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 19300 |
1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1734475200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 50700 |
1734388800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 141478 |
1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38500 |
1734043200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 82430 |
1733956800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 60000 |
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