Hot Features
プレミアム
Simply Better Brands Corp (SBBC)
TSXV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 11.4285714286 | 1.05 | 1.19 | 1 | 238803 | 1.06579324 | CS |
| 4 | 0.04 | 3.53982300885 | 1.13 | 1.21 | 0.96 | 284969 | 1.0979907 | CS |
| 12 | 0.31 | 36.0465116279 | 0.86 | 1.26 | 0.84 | 344029 | 1.04748526 | CS |
| 26 | 0.55 | 88.7096774194 | 0.62 | 1.26 | 0.54 | 347815 | 0.83093364 | CS |
| 52 | 0.925 | 377.551020408 | 0.245 | 1.26 | 0.24 | 364235 | 0.6802576 | CS |
| 156 | -3.73 | -76.1224489796 | 4.9 | 4.9 | 0.175 | 221128 | 0.5530133 | CS |
| 260 | -5.63 | -82.7941176471 | 6.8 | 7.05 | 0.175 | 177951 | 0.61867219 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.17 | 0.09 | 8.33 | 1.1 | 1.19 | 1.08 | 188174 |
| 1739486400 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.18 | 1.06 | 255893 |
| 1739400000 | 1.11 | 0.07 | 6.73 | 1.04 | 1.11 | 1.02 | 293740 |
| 1739313600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1 | 242312 |
| 1739227200 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 230070 |
| 1738968000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.02 | 172000 |
| 1738881600 | 1.05 | 0.03 | 2.94 | 1.05 | 1.06 | 1.02 | 234803 |
| 1738795200 | 1.02 | -0.01 | -0.97 | 1.04 | 1.06 | 1.01 | 209863 |
| 1738708800 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.03 | 79000 |
| 1738622400 | 1.04 | -0.01 | -0.95 | 1 | 1.07 | 0.96 | 553933 |
| 1738363200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.04 | 241837 |
| 1738276800 | 1.1 | 0.01 | 0.92 | 1.11 | 1.16 | 1.06 | 274699 |
| 1738190400 | 1.09 | -0.06 | -5.22 | 1.11 | 1.15 | 1.08 | 148861 |
| 1738104000 | 1.15 | -0.01 | -0.86 | 1.16 | 1.19 | 1.1299999 | 265356 |
| 1738017600 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 144246 |
| 1737758400 | 1.16 | -0.03 | -2.52 | 1.21 | 1.21 | 1.15 | 211050 |
| 1737672000 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.2 | 1.1399999 | 328689 |
| 1737585600 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1299999 | 157279 |
| 1737499200 | 1.18 | 0.1 | 9.26 | 1.08 | 1.19 | 1.08 | 809310 |
| 1737412800 | 1.08 | 0.01 | 0.93 | 1.05 | 1.12 | 1 | 202964 |
| 1737153600 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1399999 | 1.02 | 643473 |
| 1737067200 | 1.15 | -0.02 | -1.71 | 1.19 | 1.21 | 1.1299999 | 308018 |
| 1736980800 | 1.17 | -0.02 | -1.68 | 1.22 | 1.23 | 1.1399999 | 636622 |
| 1736894400 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.24 | 1.1299999 | 253843 |
| 1736808000 | 1.12 | 0.04 | 3.70 | 1.09 | 1.26 | 1.07 | 649348 |
| 1736548800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.07 | 102236 |
| 1736462400 | 1.09 | 0.05 | 4.81 | 1.02 | 1.09 | 1.02 | 157042 |
| 1736376000 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1.02 | 164018 |
| 1736289600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1.01 | 660599 |
| 1736203200 | 1.01 | -0.08 | -7.34 | 1.09 | 1.09 | 1.01 | 498883 |
| 1735944000 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.07 | 149969 |
| 1735857600 | 1.09 | 0 | 0.00 | 1.1 | 1.1299999 | 1 | 483302 |
| 1735684800 | 1.09 | 0.03 | 2.83 | 1.1 | 1.1 | 1.08 | 81355 |
| 1735598400 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.04 | 181604 |
| 1735339200 | 1.09 | 0.06 | 5.83 | 1.03 | 1.1 | 1.01 | 243439 |
| 1735069200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.01 | 25654 |
| 1734993600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.99 | 199365 |
| 1734734400 | 1.01 | 0.01 | 1.00 | 0.99 | 1.02 | 0.96 | 142936 |
| 1734648000 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 0.98 | 253360 |
| 1734561600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 1.02 | 211964 |
| 1734475200 | 1.01 | -0.07 | -6.48 | 1.07 | 1.08 | 1.01 | 429848 |
| 1734388800 | 1.08 | 0.1 | 10.20 | 1 | 1.08 | 1 | 1354685 |
| 1734129600 | 0.98 | 0.01 | 1.03 | 1 | 1 | 0.97 | 214422 |
| 1734043200 | 0.97 | 0.06 | 6.59 | 0.94 | 0.98 | 0.92 | 277291 |
| 1733956800 | 0.91 | -0.09 | -9.00 | 0.97 | 0.99 | 0.9 | 1333711 |
| 1733870400 | 1 | 0.01 | 1.01 | 1 | 1.02 | 0.98 | 87599 |
| 1733784000 | 0.99 | 0.02 | 2.06 | 1 | 1.03 | 0.96 | 159641 |
| 1733524800 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.93 | 160554 |
| 1733438400 | 0.98 | -0.02 | -2.00 | 0.99 | 1.05 | 0.97 | 237781 |
| 1733352000 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.98 | 250239 |
| 1733265600 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.03 | 293399 |
| 1733179200 | 1.04 | 0.02 | 1.96 | 1.1 | 1.17 | 1.03 | 608160 |
| 1732920000 | 1.02 | 0 | 0.00 | 1.02 | 1.1 | 0.97 | 792146 |
| 1732833600 | 1.02 | 0.07 | 7.37 | 0.99 | 1.02 | 0.96 | 308930 |
| 1732747200 | 0.95 | 0.02 | 2.15 | 0.93 | 0.99 | 0.92 | 543688 |
| 1732660800 | 0.93 | -0.03 | -3.13 | 0.94 | 0.98 | 0.91 | 453790 |
| 1732574400 | 0.96 | 0.01 | 1.05 | 0.96 | 1.05 | 0.92 | 712989 |
| 1732315200 | 0.95 | 0.11 | 13.10 | 0.86 | 0.95 | 0.84 | 287869 |
| 1732228800 | 0.84 | 0.0200001 | 2.44 | 0.85 | 0.87 | 0.84 | 409877 |
| 1732142400 | 0.8199999 | 0.0499999 | 6.49 | 0.78 | 0.84 | 0.74 | 1676320 |
| 1732056000 | 0.77 | 0.13 | 20.31 | 0.75 | 0.81 | 0.75 | 1924833 |
| 1731969600 | 0.64 | -0.03 | -4.48 | 0.71 | 0.71 | 0.63 | 304704 |
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
