
Nevada King Gold Corp (NKG)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -3.38983050847 | 0.295 | 0.295 | 0.27 | 100439 | 0.28147524 | CS |
4 | -0.03 | -9.52380952381 | 0.315 | 0.33 | 0.27 | 103583 | 0.29998514 | CS |
12 | -0.01 | -3.38983050847 | 0.295 | 0.33 | 0.26 | 109048 | 0.29128863 | CS |
26 | -0.06 | -17.3913043478 | 0.345 | 0.4 | 0.26 | 140285 | 0.32331887 | CS |
52 | -0.065 | -18.5714285714 | 0.35 | 0.46 | 0.2 | 169062 | 0.33198102 | CS |
156 | -0.1 | -25.974025974 | 0.385 | 0.58 | 0.2 | 171123 | 0.36993672 | CS |
260 | -0.325 | -53.2786885246 | 0.61 | 0.84 | 0.2 | 201290 | 0.40592423 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740177600 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 144000 |
1740091200 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 119700 |
1740004800 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 148525 |
1739918400 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 111700 |
1739572800 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 21831 |
1739486400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 40000 |
1739400000 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.2849999 | 117681 |
1739313600 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.29 | 96700 |
1739227200 | 0.31 | 0.02 | 6.90 | 0.2849999 | 0.31 | 0.2849999 | 157941 |
1738968000 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 19500 |
1738881600 | 0.295 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 30600 |
1738795200 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.2849999 | 158637 |
1738708800 | 0.3 | -0.015 | -4.76 | 0.32 | 0.33 | 0.295 | 149300 |
1738622400 | 0.315 | 0.015 | 5.00 | 0.295 | 0.32 | 0.295 | 93500 |
1738363200 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.2849999 | 75722 |
1738276800 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.29 | 156600 |
1738190400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 14100 |
1738104000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 10492 |
1738017600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 194056 |
1737758400 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 251500 |
1737672000 | 0.31 | 0 | 0.00 | 0.305 | 0.315 | 0.305 | 40180 |
1737585600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 245800 |
1737499200 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 156500 |
1737412800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 68000 |
1737153600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 229000 |
1737067200 | 0.31 | 0.005 | 1.64 | 0.29 | 0.31 | 0.29 | 162183 |
1736980800 | 0.305 | 0.005 | 1.67 | 0.31 | 0.32 | 0.305 | 115000 |
1736894400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 90508 |
1736808000 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 70209 |
1736548800 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 77325 |
1736462400 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.29 | 83214 |
1736376000 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 61250 |
1736289600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 48120 |
1736203200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.3 | 0.29 | 31719 |
1735944000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 53070 |
1735857600 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 61750 |
1735684800 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.31 | 0.29 | 47000 |
1735598400 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.32 | 0.27 | 115490 |
1735339200 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 240125 |
1735069200 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 51070 |
1734993600 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 53410 |
1734734400 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 211531 |
1734648000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 198196 |
1734561600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 102518 |
1734475200 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.26 | 386303 |
1734388800 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 52534 |
1734129600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 17960 |
1734043200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 72542 |
1733956800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 22170 |
1733870400 | 0.29 | -0.02 | -6.45 | 0.315 | 0.315 | 0.29 | 28529 |
1733784000 | 0.31 | 0.035 | 12.73 | 0.275 | 0.31 | 0.275 | 108509 |
1733524800 | 0.275 | 0.01 | 3.77 | 0.275 | 0.28 | 0.265 | 205100 |
1733438400 | 0.265 | -0.01 | -3.64 | 0.27 | 0.275 | 0.265 | 90196 |
1733352000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 183108 |
1733265600 | 0.275 | -0.005 | -1.79 | 0.295 | 0.295 | 0.27 | 212930 |
1733179200 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.28 | 100519 |
1732920000 | 0.29 | -0.005 | -1.69 | 0.295 | 0.3 | 0.29 | 45007 |
1732833600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.295 | 435500 |
1732747200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 546486 |
1732660800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 65500 |
1732574400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 112700 |
1732315200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.32 | 0.3 | 129400 |
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