![New Zealand Energy Corp](/common/images/company/TX_NZ.png)
New Zealand Energy Corp (NZ)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.35 | -44.3037974684 | 0.79 | 0.8 | 0.42 | 28418 | 0.53228964 | CS |
4 | -0.42 | -48.8372093023 | 0.86 | 0.94 | 0.42 | 22287 | 0.65821761 | CS |
12 | -0.16 | -26.6666666667 | 0.6 | 1.25 | 0.42 | 24244 | 0.87945567 | CS |
26 | -0.21 | -32.3076923077 | 0.65 | 1.25 | 0.41 | 14555 | 0.8124397 | CS |
52 | -0.31 | -41.3333333333 | 0.75 | 1.25 | 0.41 | 9744 | 0.82231235 | CS |
156 | 0.325 | 282.608695652 | 0.115 | 1.67 | 0.01 | 5703 | 0.52245841 | CS |
260 | 0.43 | 4300 | 0.01 | 1.67 | 0.005 | 30275 | 0.07982995 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739572800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 17000 |
1739486400 | 0.45 | -0.05 | -10.00 | 0.425 | 0.46 | 0.42 | 91080 |
1739400000 | 0.5 | -0.3 | -37.50 | 0.52 | 0.52 | 0.5 | 20505 |
1739313600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1739227200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 29507 |
1738968000 | 0.79 | 0.1000001 | 14.49 | 0.79 | 0.79 | 0.79 | 1000 |
1738881600 | 0.6899999 | 0.1099999 | 18.97 | 0.6899999 | 0.6899999 | 0.6899999 | 4000 |
1738795200 | 0.58 | 0.06 | 11.54 | 0.52 | 0.65 | 0.52 | 17500 |
1738708800 | 0.52 | -0.06 | -10.34 | 0.54 | 0.54 | 0.51 | 28300 |
1738622400 | 0.58 | -0.13 | -18.31 | 0.7 | 0.7 | 0.53 | 47550 |
1738363200 | 0.71 | -0.02 | -2.74 | 0.71 | 0.71 | 0.71 | 1000 |
1738276800 | 0.73 | -0.07 | -8.75 | 0.77 | 0.77 | 0.73 | 64300 |
1738190400 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 19500 |
1738104000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1738017600 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 10520 |
1737758400 | 0.79 | 0.02 | 2.60 | 0.8 | 0.8 | 0.79 | 53649 |
1737672000 | 0.77 | -0.05 | -6.10 | 0.79 | 0.79 | 0.77 | 4500 |
1737585600 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.87 | 0.8199999 | 18500 |
1737499200 | 0.86 | -0.08 | -8.51 | 0.89 | 0.9 | 0.86 | 26475 |
1737412800 | 0.94 | 0.04 | 4.44 | 0.94 | 0.94 | 0.94 | 857 |
1737153600 | 0.9 | 0 | 0.00 | 0.86 | 0.9 | 0.86 | 7000 |
1737067200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2500 |
1736980800 | 0.9 | 0.0800001 | 9.76 | 0.89 | 0.9 | 0.89 | 34000 |
1736894400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1736808000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1736548800 | 0.8199999 | -0.07 | -7.87 | 0.83 | 0.83 | 0.81 | 3960 |
1736462400 | 0.89 | 0.0700001 | 8.54 | 0.8 | 0.89 | 0.78 | 78500 |
1736376000 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
1736289600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.85 | 79300 |
1736203200 | 0.85 | 0.1 | 13.33 | 0.86 | 0.86 | 0.85 | 36000 |
1735944000 | 0.75 | -0.21 | -21.88 | 0.88 | 0.88 | 0.75 | 19000 |
1735857600 | 0.96 | -0.04 | -4.00 | 0.92 | 0.97 | 0.89 | 16700 |
1735684800 | 1 | 0.05 | 5.26 | 1.11 | 1.11 | 1 | 7750 |
1735598400 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.95 | 500 |
1735339200 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.93 | 3000 |
1735080000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1734993600 | 0.94 | 0 | 0.00 | 0.93 | 0.94 | 0.93 | 10500 |
1734734400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 2000 |
1734648000 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 8000 |
1734561600 | 0.95 | -0.03 | -3.06 | 0.95 | 0.95 | 0.95 | 1100 |
1734475200 | 0.98 | -0.13 | -11.71 | 0.97 | 0.98 | 0.97 | 8300 |
1734388800 | 1.11 | 0.1 | 9.90 | 1.07 | 1.11 | 1.07 | 7801 |
1734129600 | 1.01 | 0.02 | 2.02 | 1.01 | 1.02 | 1.01 | 16000 |
1734043200 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.97 | 194500 |
1733956800 | 0.99 | -0.01 | -1.00 | 0.98 | 0.99 | 0.97 | 6400 |
1733870400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 30 |
1733784000 | 1 | -0.08 | -7.41 | 1.08 | 1.08 | 0.95 | 101701 |
1733524800 | 1.08 | -0.03 | -2.70 | 1.08 | 1.08 | 1.08 | 500 |
1733438400 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.11 | 10155 |
1733352000 | 1.1 | -0.1 | -8.33 | 1.1399999 | 1.1399999 | 1.1 | 46300 |
1733265600 | 1.2 | 0.07 | 6.19 | 1.19 | 1.25 | 1.19 | 103045 |
1733179200 | 1.1299999 | 0.48 | 73.85 | 0.7 | 1.15 | 0.7 | 83620 |
1732920000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.64 | 20719 |
1732833600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 190 |
1732747200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.64 | 1100 |
1732660800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1732574400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 1250 |
1732315200 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 6500 |
1732228800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1732142400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1732056000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 4380 |
1731969600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 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