Hot Features
プレミアム
Silverco Mining Ltd (SICO)
TSXV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -2.08 | -20.8 | 10 | 10.1 | 7.9 | 74375 | 9.60521245 | CS |
| 4 | -2.4 | -23.2558139535 | 10.32 | 11.75 | 7.9 | 66322 | 10.46777605 | CS |
| 12 | -3.48 | -30.5263157895 | 11.4 | 11.75 | 7.9 | 79995 | 10.10584364 | CS |
| 26 | 2.61 | 49.1525423729 | 5.31 | 16.67 | 5.31 | 109309 | 10.70042831 | CS |
| 52 | 6.32 | 395 | 1.6 | 16.67 | 1.6 | 103946 | 9.70998333 | CS |
| 156 | 6.32 | 395 | 1.6 | 16.67 | 1.6 | 103946 | 9.70998333 | CS |
| 260 | 6.32 | 395 | 1.6 | 16.67 | 1.6 | 103946 | 9.70998333 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 7.92 | -1.03 | -11.51 | 8.8 | 8.8 | 7.9 | 101554 |
| 1780609200 | 8.95 | -0.71 | -7.35 | 9.65 | 9.65 | 8.74 | 84143 |
| 1780522800 | 9.66 | -0.33 | -3.30 | 9.735 | 10 | 9.5 | 55435 |
| 1780436400 | 9.99 | 0.5 | 5.27 | 9.49 | 9.99 | 9.49 | 59445 |
| 1780350000 | 9.49 | -0.41 | -4.14 | 9.23 | 9.8 | 9.09 | 53011 |
| 1780090800 | 9.9 | 0.05 | 0.51 | 10 | 10.1 | 9.77 | 119843 |
| 1780004400 | 9.85 | -0.13 | -1.30 | 9.7 | 10 | 9.63 | 15193 |
| 1779918000 | 9.98 | -0.52 | -4.95 | 10.25 | 10.5 | 9.89 | 27300 |
| 1779831600 | 10.5 | 0.2 | 1.94 | 10.52 | 10.52 | 10.22 | 16157 |
| 1779745200 | 10.3 | 0.1 | 0.98 | 10.25 | 10.96 | 10.25 | 65017 |
| 1779486000 | 10.2 | 0.06 | 0.59 | 10.23 | 10.23 | 9.95 | 23733 |
| 1779399600 | 10.14 | 0.24 | 2.42 | 9.88 | 10.14 | 9.74 | 37211 |
| 1779313200 | 9.9 | 0.1 | 1.02 | 9.8699999 | 10 | 9.25 | 24567 |
| 1779226800 | 9.8 | -0.56 | -5.41 | 10.64 | 10.89 | 9.1 | 67655 |
| 1778881200 | 10.36 | -0.45 | -4.16 | 10.5 | 10.72 | 10.11 | 19787 |
| 1778794800 | 10.81 | -0.63 | -5.51 | 11.28 | 11.28 | 10.81 | 29673 |
| 1778708400 | 11.44 | 0.14 | 1.24 | 11.3 | 11.75 | 11.21 | 103848 |
| 1778622000 | 11.3 | 0.15 | 1.35 | 10.59 | 11.5 | 10.59 | 262548 |
| 1778535600 | 11.15 | 0.6 | 5.69 | 10.7 | 11.53 | 10.65 | 146621 |
| 1778276400 | 10.55 | 0.33 | 3.23 | 10.32 | 10.91 | 10.24 | 48933 |
| 1778190000 | 10.22 | 0.17 | 1.69 | 10.5 | 10.5 | 9.74 | 576395 |
| 1778103600 | 10.05 | 0.83 | 9.00 | 9.85 | 10.19 | 9.84 | 57204 |
| 1778017200 | 9.22 | -0.39 | -4.06 | 9.5 | 9.85 | 9.21 | 49484 |
| 1777930800 | 9.61 | -0.19 | -1.94 | 9.7 | 9.7 | 9.15 | 107857 |
| 1777671600 | 9.8 | 0.35 | 3.70 | 9.6 | 9.82 | 9.42 | 120470 |
| 1777585200 | 9.45 | 0.11 | 1.18 | 10 | 10 | 9.25 | 15018 |
| 1777498800 | 9.34 | -0.23 | -2.40 | 9.89 | 9.89 | 9.3 | 47614 |
| 1777412400 | 9.57 | -0.47 | -4.68 | 9.99 | 9.99 | 9.36 | 76914 |
| 1777326000 | 10.04 | -0.02 | -0.20 | 9.99 | 10.17 | 9.72 | 40032 |
| 1777066800 | 10.06 | 0.36 | 3.71 | 10 | 10.14 | 9.67 | 17537 |
| 1776980400 | 9.7 | -0.8 | -7.62 | 10.3 | 10.4 | 9.65 | 29178 |
| 1776894000 | 10.5 | 0.51 | 5.11 | 9.95 | 10.59 | 9.95 | 54595 |
| 1776807600 | 9.99 | -0.66 | -6.20 | 10.6 | 10.6 | 9.7899999 | 50697 |
| 1776721200 | 10.65 | -0.05 | -0.47 | 10.9 | 10.9 | 10.2 | 52862 |
| 1776462000 | 10.7 | -0.18 | -1.65 | 11 | 11.41 | 10.7 | 109217 |
| 1776375600 | 10.88 | 0.59 | 5.73 | 10.8 | 10.95 | 10.24 | 30766 |
| 1776289200 | 10.29 | -0.43 | -4.01 | 10.5 | 10.8 | 10 | 107498 |
| 1776202800 | 10.72 | 0.12 | 1.13 | 10.6 | 11 | 10.5 | 131605 |
| 1776116400 | 10.6 | 0.09 | 0.86 | 10.2 | 10.6 | 10.2 | 61276 |
| 1775857200 | 10.51 | -0.34 | -3.13 | 10.99 | 10.99 | 10.32 | 36021 |
| 1775770800 | 10.85 | 0.22 | 2.07 | 10.72 | 11 | 10.69 | 8467 |
| 1775684400 | 10.63 | -0.17 | -1.57 | 11.25 | 11.5 | 10.59 | 165838 |
| 1775598000 | 10.8 | -0.48 | -4.26 | 10.51 | 11.09 | 10.25 | 83697 |
| 1775511600 | 11.28 | 0.45 | 4.16 | 10.76 | 11.28 | 10.49 | 21781 |
| 1775166000 | 10.83 | -0.04 | -0.37 | 10.45 | 10.99 | 9.51 | 34687 |
| 1775079600 | 10.87 | 0.09 | 0.83 | 11 | 11.3 | 10.7 | 48174 |
| 1774993200 | 10.78 | 1.28 | 13.47 | 10 | 10.84 | 10 | 61110 |
| 1774906800 | 9.5 | -0.29 | -2.96 | 9.65 | 10 | 9.44 | 86438 |
| 1774647600 | 9.7899999 | 0.23 | 2.41 | 9.51 | 10.47 | 9.2 | 77526 |
| 1774561200 | 9.56 | -0.4 | -4.02 | 9.21 | 10.02 | 9.21 | 66411 |
| 1774474800 | 9.96 | 0.94 | 10.42 | 9.66 | 10.3 | 9.55 | 234556 |
| 1774388400 | 9.02 | -0.05 | -0.55 | 9.5 | 9.5 | 8.75 | 113772 |
| 1774302000 | 9.07 | 0.72 | 8.62 | 8.76 | 9.5 | 8.5 | 147042 |
| 1774042800 | 8.35 | -0.67 | -7.43 | 9.0399999 | 9.09 | 8.17 | 190248 |
| 1773956400 | 9.02 | -0.68 | -7.01 | 9.2 | 9.2899999 | 8.85 | 64792 |
| 1773870000 | 9.7 | -0.8 | -7.62 | 10.39 | 10.39 | 9.51 | 99747 |
| 1773783600 | 10.5 | 0.32 | 3.14 | 10.23 | 11 | 10.23 | 15423 |
| 1773697200 | 10.18 | -0.43 | -4.05 | 11.35 | 11.71 | 10.18 | 52387 |
| 1773438000 | 10.61 | -0.99 | -8.53 | 11.4 | 11.74 | 10.5 | 35225 |
| 1773351600 | 11.6 | -0.35 | -2.93 | 11.95 | 12.2 | 11.3 | 24493 |
| 1773265200 | 11.95 | -0.27 | -2.21 | 12.09 | 12.2 | 11.68 | 25294 |
| 1773178800 | 12.22 | 1 | 8.91 | 11.5 | 12.43 | 11.5 | 65952 |
| 1773092400 | 11.22 | -0.38 | -3.28 | 12 | 12 | 10.66 | 70512 |
| 1772836800 | 11.6 | -0.16 | -1.36 | 11.99 | 12 | 11.37 | 36810 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
