AGEDB Technology Ltd (AGET)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.15 | 0.15 | 0.15 | 0 | 0 | CS |
4 | -0.01 | -6.25 | 0.16 | 0.16 | 0.1 | 2925 | 0.13 | CS |
12 | -0.175 | -53.8461538462 | 0.325 | 0.325 | 0.1 | 1561 | 0.18559302 | CS |
26 | -0.8 | -84.2105263158 | 0.95 | 1.18 | 0.1 | 4741 | 0.78937585 | CS |
52 | -0.35 | -70 | 0.5 | 1.18 | 0.1 | 6005 | 0.67919922 | CS |
156 | -0.35 | -70 | 0.5 | 1.18 | 0.1 | 6005 | 0.67919922 | CS |
260 | -0.35 | -70 | 0.5 | 1.18 | 0.1 | 6005 | 0.67919922 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734993600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1734734400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1734648000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1734561600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1734475200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1734388800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1734129600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1734043200 | 0.15 | 0.015 | 11.11 | 0.155 | 0.155 | 0.15 | 16500 |
1733956800 | 0.135 | 0.035 | 35.00 | 0.13 | 0.135 | 0.13 | 20000 |
1733870400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1733784000 | 0.1 | -0.02 | -16.67 | 0.1 | 0.1 | 0.1 | 4000 |
1733524800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1733438400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1733352000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1733265600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1733179200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1732920000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1732833600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1732747200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1732660800 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.12 | 5000 |
1732574400 | 0.11 | -0.06 | -35.29 | 0.16 | 0.16 | 0.11 | 13000 |
1732315200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
1732228800 | 0.17 | -0.125 | -42.37 | 0.17 | 0.17 | 0.17 | 500 |
1732142400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
1732056000 | 0.295 | 0.045 | 18.00 | 0.15 | 0.295 | 0.15 | 29500 |
1731969600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1731710400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1731624000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1731537600 | 0.25 | -0.075 | -23.08 | 0.25 | 0.25 | 0.25 | 500 |
1731451200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1731364800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1731105600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1731019200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730932800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730846400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730760000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730497200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730410800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730324400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730238000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1730151600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729892400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729806000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729719600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729633200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729546800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729287600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729201200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729114800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1729028400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1728682800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1728596400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1728510000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1728423600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1728337200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2 |
1728078000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1727991600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1727905200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1727818800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1727732400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1727473200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1727386800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1727300400 | 0.325 | -0.105 | -24.42 | 0.35 | 0.35 | 0.325 | 7000 |
1727214000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
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