Hot Features
プレミアム
Kraken Robotics Inc (PNG)
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 | -0.19 | -6.7615658363 | 2.81 | 2.83 | 2.43 | 617033 | 2.57161002 | CS |
| 4 | 0.45 | 20.7373271889 | 2.17 | 2.85 | 1.98 | 875507 | 2.44021283 | CS |
| 12 | 0.87 | 49.7142857143 | 1.75 | 2.85 | 1.6 | 1003451 | 2.15552017 | CS |
| 26 | 1.64 | 167.346938776 | 0.98 | 2.85 | 0.92 | 849180 | 1.80022136 | CS |
| 52 | 2.02 | 336.666666667 | 0.6 | 2.85 | 0.59 | 686742 | 1.47177804 | CS |
| 156 | 2.275 | 659.420289855 | 0.345 | 2.85 | 0.27 | 328834 | 1.16520697 | CS |
| 260 | 2.03 | 344.06779661 | 0.59 | 2.85 | 0.27 | 298727 | 0.97795781 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.62 | 0.11 | 4.38 | 2.5 | 2.65 | 2.45 | 479706 |
| 1734648000 | 2.5099999 | 0.07 | 2.87 | 2.55 | 2.59 | 2.48 | 377414 |
| 1734561600 | 2.44 | -0.13 | -5.06 | 2.57 | 2.64 | 2.43 | 944375 |
| 1734475200 | 2.57 | -0.16 | -5.86 | 2.7 | 2.75 | 2.57 | 726444 |
| 1734388800 | 2.73 | 0.03 | 1.11 | 2.69 | 2.77 | 2.69 | 519320 |
| 1734129600 | 2.7 | -0.08 | -2.88 | 2.81 | 2.83 | 2.68 | 517612 |
| 1734043200 | 2.7799999 | 0 | 0.00 | 2.79 | 2.84 | 2.7599999 | 489471 |
| 1733956800 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.85 | 2.68 | 1271883 |
| 1733870400 | 2.8 | 0.19 | 7.28 | 2.65 | 2.83 | 2.57 | 1761639 |
| 1733784000 | 2.61 | 0.14 | 5.67 | 2.48 | 2.64 | 2.47 | 1343072 |
| 1733524800 | 2.47 | 0.18 | 7.86 | 2.3 | 2.57 | 2.2599999 | 2323601 |
| 1733438400 | 2.29 | -0.03 | -1.29 | 2.2599999 | 2.34 | 2.2599999 | 372134 |
| 1733352000 | 2.32 | -0.01 | -0.43 | 2.32 | 2.34 | 2.27 | 336520 |
| 1733265600 | 2.33 | -0.02 | -0.85 | 2.36 | 2.37 | 2.32 | 259461 |
| 1733179200 | 2.35 | 0.02 | 0.86 | 2.4 | 2.4 | 2.27 | 431013 |
| 1732920000 | 2.33 | 0.06 | 2.64 | 2.2599999 | 2.4 | 2.2599999 | 682416 |
| 1732833600 | 2.27 | 0.09 | 4.13 | 2.2 | 2.29 | 2.2 | 602598 |
| 1732747200 | 2.18 | 0.11 | 5.31 | 2.09 | 2.24 | 2.09 | 1163441 |
| 1732660800 | 2.07 | 0.04 | 1.97 | 2.02 | 2.11 | 1.98 | 768808 |
| 1732574400 | 2.0299999 | -0.06 | -2.87 | 2.07 | 2.12 | 1.99 | 1479632 |
| 1732315200 | 2.09 | -0.05 | -2.34 | 2.17 | 2.21 | 2.08 | 1139280 |
| 1732228800 | 2.14 | -0.3 | -12.30 | 2.2 | 2.35 | 2.12 | 2864974 |
| 1732142400 | 2.44 | 0.01 | 0.41 | 2.46 | 2.5099999 | 2.43 | 903688 |
| 1732056000 | 2.43 | 0.24 | 10.96 | 2.19 | 2.5 | 2.18 | 1577192 |
| 1731969600 | 2.19 | -0.06 | -2.67 | 2.2599999 | 2.27 | 2.17 | 460112 |
| 1731710400 | 2.25 | -0.05 | -2.17 | 2.2599999 | 2.29 | 2.24 | 282156 |
| 1731624000 | 2.3 | 0.04 | 1.77 | 2.23 | 2.31 | 2.2 | 531837 |
| 1731537600 | 2.2599999 | -0.13 | -5.44 | 2.44 | 2.44 | 2.25 | 865658 |
| 1731451200 | 2.39 | 0 | 0.00 | 2.4 | 2.47 | 2.31 | 796443 |
| 1731364800 | 2.39 | -0.13 | -5.16 | 2.5 | 2.67 | 2.32 | 2080691 |
| 1731105600 | 2.52 | 0.32 | 14.55 | 2.14 | 2.54 | 2.14 | 3147745 |
| 1731019200 | 2.2 | 0.17 | 8.37 | 2.0299999 | 2.2 | 1.99 | 893464 |
| 1730932800 | 2.0299999 | 0.05 | 2.53 | 2 | 2.0299999 | 1.98 | 425478 |
| 1730846400 | 1.98 | -0.02 | -1.00 | 2.02 | 2.04 | 1.96 | 539235 |
| 1730760000 | 2 | -0.03 | -1.48 | 2.0299999 | 2.07 | 1.99 | 871750 |
| 1730497200 | 2.0299999 | 0.03 | 1.50 | 2 | 2.09 | 2 | 1106614 |
| 1730410800 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0299999 | 1.93 | 826866 |
| 1730324400 | 2.02 | -0.04 | -1.94 | 2.09 | 2.1 | 2 | 1100615 |
| 1730238000 | 2.06 | 0.09 | 4.57 | 1.94 | 2.09 | 1.94 | 2115932 |
| 1730151600 | 1.97 | 0.15 | 8.24 | 1.86 | 2 | 1.86 | 2173438 |
| 1729892400 | 1.82 | 0.14 | 8.33 | 1.7 | 1.87 | 1.69 | 2245363 |
| 1729806000 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.69 | 1.61 | 447037 |
| 1729719600 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6 | 369459 |
| 1729633200 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.6 | 891165 |
| 1729546800 | 1.6299999 | -0.07 | -4.12 | 1.71 | 1.71 | 1.62 | 443156 |
| 1729287600 | 1.7 | 0.02 | 1.19 | 1.69 | 1.71 | 1.67 | 112999 |
| 1729201200 | 1.68 | 0.02 | 1.20 | 1.66 | 1.7 | 1.66 | 304934 |
| 1729114800 | 1.66 | 0.04 | 2.47 | 1.68 | 1.7 | 1.6399999 | 455291 |
| 1729028400 | 1.62 | -0.1 | -5.81 | 1.71 | 1.71 | 1.62 | 898438 |
| 1728682800 | 1.72 | -0.03 | -1.71 | 1.77 | 1.77 | 1.7 | 415345 |
| 1728596400 | 1.75 | -0.04 | -2.23 | 1.74 | 1.77 | 1.72 | 255443 |
| 1728510000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1728423600 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.79 | 1285832 |
| 1728337200 | 1.81 | 0.01 | 0.56 | 1.81 | 1.82 | 1.77 | 1065853 |
| 1728078000 | 1.8 | -0.01 | -0.55 | 1.83 | 1.83 | 1.79 | 680541 |
| 1727991600 | 1.81 | 0.01 | 0.56 | 1.84 | 1.84 | 1.79 | 710512 |
| 1727905200 | 1.8 | 0.02 | 1.12 | 1.7 | 1.84 | 1.65 | 4510885 |
| 1727818800 | 1.78 | 0.09 | 5.33 | 1.75 | 1.78 | 1.71 | 685987 |
| 1727732400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1727473200 | 1.69 | -0.05 | -2.87 | 1.75 | 1.75 | 1.68 | 344471 |
| 1727386800 | 1.74 | 0.04 | 2.35 | 1.72 | 1.75 | 1.71 | 387322 |
| 1727300400 | 1.7 | -0.05 | -2.86 | 1.76 | 1.76 | 1.7 | 484251 |
| 1727214000 | 1.75 | 0.03 | 1.74 | 1.74 | 1.75 | 1.71 | 1059155 |
| 1727127600 | 1.72 | -0.01 | -0.58 | 1.75 | 1.82 | 1.72 | 1433955 |
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
