
Los Andes Copper Ltd (LA)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.53 | -7.80559646539 | 6.79 | 6.79 | 6.26 | 10376 | 6.56754006 | CS |
4 | -0.94 | -13.0555555556 | 7.2 | 8.06 | 6.26 | 6778 | 6.8383553 | CS |
12 | -1.24 | -16.5333333333 | 7.5 | 8.55 | 6.26 | 5267 | 7.21692614 | CS |
26 | -1.99 | -24.1212121212 | 8.25 | 9.75 | 6.26 | 3687 | 7.53131019 | CS |
52 | -4.19 | -40.0956937799 | 10.45 | 11.9 | 6.26 | 3647 | 8.77687676 | CS |
156 | -9.8 | -61.0211706102 | 16.06 | 19.1 | 6.26 | 7292 | 12.71486352 | CS |
260 | 5.92 | 1741.17647059 | 0.34 | 19.1 | 0.195 | 10089 | 7.86794015 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
1740177600 | 6.6 | 0.1 | 1.54 | 6.5199999 | 6.6 | 6.51 | 700 |
1740091200 | 6.5 | -0.05 | -0.76 | 6.5599999 | 6.75 | 6.5 | 21100 |
1740004800 | 6.55 | -0.23 | -3.39 | 6.55 | 6.55 | 6.55 | 12105 |
1739918400 | 6.78 | 0.01 | 0.15 | 6.79 | 6.79 | 6.55 | 7600 |
1739572800 | 6.77 | 0.07 | 1.04 | 6.71 | 6.9 | 6.71 | 9700 |
1739486400 | 6.7 | -0.18 | -2.62 | 6.7 | 6.71 | 6.7 | 2600 |
1739400000 | 6.88 | 0.13 | 1.93 | 6.75 | 7 | 6.45 | 18000 |
1739313600 | 6.75 | -0.05 | -0.74 | 6.62 | 7.1 | 6.45 | 5850 |
1739227200 | 6.8 | 0.27 | 4.13 | 6.8 | 6.8 | 6.8 | 225 |
1738968000 | 6.53 | -0.07 | -1.06 | 6.62 | 7.15 | 6.5 | 3400 |
1738881600 | 6.6 | -0.15 | -2.22 | 6.66 | 6.66 | 6.6 | 1900 |
1738795200 | 6.75 | -0.26 | -3.71 | 6.75 | 6.75 | 6.75 | 620 |
1738708800 | 7.01 | 0.01 | 0.14 | 6.9 | 7.25 | 6.3099999 | 13618 |
1738622400 | 7 | -0.2 | -2.78 | 7 | 7.01 | 6.75 | 7959 |
1738363200 | 7.2 | 0.03 | 0.42 | 7.2 | 7.2 | 7.2 | 100 |
1738276800 | 7.17 | 0.11 | 1.56 | 7.16 | 7.18 | 7.16 | 700 |
1738190400 | 7.06 | -0.24 | -3.29 | 7.4 | 7.4 | 7.06 | 305 |
1738104000 | 7.3 | 0.12 | 1.67 | 7.19 | 7.48 | 7.19 | 16800 |
1738017600 | 7.18 | -0.38 | -5.03 | 7.2 | 8.06 | 7.18 | 5501 |
1737758400 | 7.56 | 0.22 | 3.00 | 7.25 | 7.56 | 7.25 | 200 |
1737672000 | 7.34 | 0.02 | 0.27 | 7.18 | 7.35 | 7.18 | 1400 |
1737585600 | 7.32 | -0.04 | -0.54 | 7.41 | 7.51 | 7.32 | 3941 |
1737499200 | 7.36 | -0.54 | -6.84 | 7.89 | 8.38 | 7.36 | 10115 |
1737412800 | 7.9 | 0.73 | 10.18 | 7.83 | 7.9 | 7.83 | 3200 |
1737153600 | 7.17 | 0.07 | 0.99 | 7.07 | 7.3 | 7.07 | 1900 |
1737067200 | 7.1 | -0.1 | -1.39 | 7.88 | 7.93 | 7.1 | 3380 |
1736980800 | 7.2 | -0.15 | -2.04 | 7.4 | 7.41 | 7.06 | 8370 |
1736894400 | 7.35 | -0.42 | -5.41 | 7.45 | 7.45 | 7.35 | 300 |
1736808000 | 7.77 | 0.37 | 5.00 | 7.32 | 7.85 | 7.31 | 9000 |
1736548800 | 7.4 | -0.25 | -3.27 | 7.6 | 7.6 | 7.4 | 1025 |
1736462400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
1736376000 | 7.65 | -0.06 | -0.78 | 7.71 | 7.72 | 7.6 | 1400 |
1736289600 | 7.71 | -0.29 | -3.63 | 7.91 | 7.91 | 7.71 | 5700 |
1736203200 | 8 | -0.25 | -3.03 | 8.11 | 8.24 | 7.85 | 25900 |
1735944000 | 8.25 | 0 | 0.00 | 8.11 | 8.25 | 8.11 | 800 |
1735857600 | 8.25 | -0.3 | -3.51 | 8.36 | 8.36 | 8.25 | 800 |
1735684800 | 8.55 | 0.7 | 8.92 | 7.8 | 8.55 | 7.8 | 4300 |
1735598400 | 7.85 | 0.75 | 10.56 | 7.15 | 7.85 | 7.15 | 12600 |
1735339200 | 7.1 | -0.05 | -0.70 | 7.8 | 7.8 | 7.1 | 8201 |
1735069200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 3550 |
1734993600 | 7.15 | 0 | 0.00 | 7.15 | 7.25 | 7.1 | 3750 |
1734734400 | 7.15 | -0.35 | -4.67 | 7.4 | 8.17 | 7.15 | 15542 |
1734648000 | 7.5 | -0.8 | -9.64 | 8 | 8.32 | 7.5 | 10485 |
1734561600 | 8.3 | 1.22 | 17.23 | 7.91 | 8.3 | 7.79 | 1870 |
1734475200 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 93 |
1734388800 | 7.08 | -0.17 | -2.34 | 7.01 | 7.15 | 6.99 | 6500 |
1734129600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 10 |
1734043200 | 7.25 | 0.52 | 7.73 | 7.49 | 7.49 | 7 | 8900 |
1733956800 | 6.73 | -0.27 | -3.86 | 7.06 | 7.06 | 6.73 | 1920 |
1733870400 | 7 | -0.15 | -2.10 | 7.05 | 7.05 | 7 | 401 |
1733784000 | 7.15 | -0.05 | -0.69 | 7.1 | 7.15 | 7.04 | 1800 |
1733524800 | 7.2 | 0.05 | 0.70 | 7.25 | 7.25 | 7.2 | 510 |
1733438400 | 7.15 | -0.05 | -0.69 | 7.46 | 7.46 | 7.15 | 200 |
1733352000 | 7.2 | -0.17 | -2.31 | 7.31 | 7.31 | 7 | 6731 |
1733265600 | 7.37 | -0.13 | -1.73 | 7.4 | 7.4 | 7.31 | 1401 |
1733179200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1732920000 | 7.5 | 0.1 | 1.35 | 7.3 | 7.9 | 7.3 | 6201 |
1732833600 | 7.4 | -0.3 | -3.90 | 7.5 | 7.5 | 7.4 | 1950 |
1732747200 | 7.7 | 0.7 | 10.00 | 7.88 | 7.88 | 7.69 | 1500 |
1732660800 | 7 | -0.97 | -12.17 | 7.9 | 7.9 | 7 | 17373 |
1732574400 | 7.97 | 0.37 | 4.87 | 7.5 | 7.97 | 7.5 | 400 |
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