Hot Features
プレミアム
Los Andes Copper Ltd (LA)
TSXV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.917431192661 | 7.63 | 8 | 7.61 | 1490 | 7.80993289 | CS |
| 4 | -0.3 | -3.75 | 8 | 8.1 | 7.61 | 660 | 7.85833333 | CS |
| 12 | -1.3 | -14.4444444444 | 9 | 9.75 | 7.61 | 1653 | 8.38222611 | CS |
| 26 | -2.73 | -26.1744966443 | 10.43 | 10.67 | 7.61 | 3155 | 9.20412152 | CS |
| 52 | -4.1 | -34.7457627119 | 11.8 | 13 | 7.61 | 3110 | 10.06224689 | CS |
| 156 | -3.14 | -28.9667896679 | 10.84 | 19.1 | 7.61 | 7819 | 13.01999208 | CS |
| 260 | 7.37 | 2233.33333333 | 0.33 | 19.1 | 0.195 | 12347 | 6.34413919 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 7.64 | -0.36 | -4.50 | 7.8 | 7.8 | 7.64 | 3600 |
| 1732056000 | 8 | 0.2 | 2.56 | 7.8 | 8 | 7.8 | 2900 |
| 1731969600 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.8 | 250 |
| 1731710400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1731624000 | 7.9 | 0.15 | 1.94 | 7.63 | 7.99 | 7.63 | 700 |
| 1731537600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731451200 | 7.75 | -0.17 | -2.15 | 7.9 | 7.9 | 7.75 | 600 |
| 1731364800 | 7.92 | 0.02 | 0.25 | 7.9 | 7.92 | 7.9 | 350 |
| 1731105600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1731019200 | 7.9 | 0.08 | 1.02 | 7.9 | 8 | 7.9 | 1700 |
| 1730932800 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1730846400 | 7.82 | -0.03 | -0.38 | 7.99 | 8 | 7.82 | 600 |
| 1730760000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 40 |
| 1730497200 | 7.85 | -0.15 | -1.88 | 8 | 8 | 7.85 | 300 |
| 1730410800 | 8 | -0.1 | -1.23 | 8.01 | 8.01 | 8 | 692 |
| 1730324400 | 8.1 | 0.14 | 1.76 | 8.1 | 8.1 | 8.1 | 650 |
| 1730238000 | 7.96 | -0.04 | -0.50 | 7.96 | 7.96 | 7.96 | 300 |
| 1730151600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 66 |
| 1729892400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2 |
| 1729806000 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 450 |
| 1729719600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 1100 |
| 1729633200 | 8.05 | -0.3 | -3.59 | 8.3 | 8.3 | 8.05 | 823 |
| 1729546800 | 8.35 | 0.25 | 3.09 | 8.35 | 8.35 | 8.35 | 100 |
| 1729287600 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 8.1 | 200 |
| 1729201200 | 8.2 | -0.08 | -0.97 | 8.2 | 8.2 | 8.2 | 300 |
| 1729114800 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1729028400 | 8.28 | 0.13 | 1.60 | 8.34 | 8.34 | 8.15 | 8622 |
| 1728682800 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 150 |
| 1728596400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1728510000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1728423600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 50 |
| 1728337200 | 8.1 | -0.05 | -0.61 | 8.15 | 8.15 | 8.1 | 1650 |
| 1728078000 | 8.15 | -0.01 | -0.12 | 8.16 | 8.16 | 8.15 | 250 |
| 1727991600 | 8.16 | -0.05 | -0.61 | 8.2 | 8.2 | 8.15 | 1100 |
| 1727905200 | 8.21 | -0.12 | -1.44 | 8.26 | 8.26 | 8.2 | 1800 |
| 1727818800 | 8.33 | -0.11 | -1.30 | 8.33 | 8.33 | 8.33 | 200 |
| 1727732400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1727473200 | 8.44 | 0.24 | 2.93 | 8.09 | 8.44 | 8.09 | 17225 |
| 1727386800 | 8.2 | 0.2 | 2.50 | 8 | 8.2 | 7.98 | 6150 |
| 1727300400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1 |
| 1727214000 | 8 | 0 | 0.00 | 7.98 | 8.06 | 7.98 | 5231 |
| 1727127600 | 8 | -0.24 | -2.91 | 8 | 8 | 8 | 100 |
| 1726868400 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1726782000 | 8.24 | 0.28 | 3.52 | 8 | 8.24 | 8 | 2940 |
| 1726695600 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1726609200 | 7.96 | -0.16 | -1.97 | 8.16 | 8.16 | 7.96 | 2060 |
| 1726522800 | 8.1199999 | -0.18 | -2.17 | 8.4 | 8.4 | 8.1199999 | 213 |
| 1726263600 | 8.3 | -0.12 | -1.43 | 8.3 | 8.3 | 8.3 | 200 |
| 1726177200 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1726090800 | 8.42 | -0.13 | -1.52 | 8.42 | 8.42 | 7.61 | 4975 |
| 1726004400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1725918000 | 8.55 | -0.29 | -3.28 | 8.76 | 8.76 | 8.55 | 1400 |
| 1725658800 | 8.84 | 0.19 | 2.20 | 8.83 | 8.84 | 8.83 | 200 |
| 1725572400 | 8.65 | -0.1 | -1.14 | 8.92 | 8.92 | 8.65 | 3519 |
| 1725486000 | 8.75 | 0.08 | 0.92 | 8.75 | 8.75 | 8.75 | 650 |
| 1725399600 | 8.67 | -0.82 | -8.64 | 9.22 | 9.22 | 8.67 | 4351 |
| 1725054000 | 9.49 | 0.39 | 4.29 | 9.43 | 9.75 | 9.43 | 3940 |
| 1724967600 | 9.1 | 0.13 | 1.45 | 9 | 9.6 | 9 | 7159 |
| 1724881200 | 8.97 | 0.57 | 6.79 | 8.48 | 8.97 | 8.48 | 2950 |
| 1724794800 | 8.4 | -0.1 | -1.18 | 7.78 | 8.61 | 7.78 | 20003 |
| 1724708400 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 4200 |
| 1724449200 | 8.25 | 0 | 0.00 | 8.3 | 8.4 | 8.25 | 1278 |
| 1724362800 | 8.25 | -0.13 | -1.55 | 8.5 | 8.5 | 8.25 | 6301 |
| 1724276400 | 8.38 | 0.13 | 1.58 | 8.3 | 8.4 | 8.25 | 700 |
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
