
Tectonic Metals Inc (TECT)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.055 | 0.06 | 0.05 | 72185 | 0.05406452 | CS |
4 | 0.0075 | 15.7894736842 | 0.0475 | 0.06 | 0.045 | 108467 | 0.05239183 | CS |
12 | 0.01 | 22.2222222222 | 0.045 | 0.06 | 0.04 | 99477 | 0.04780139 | CS |
26 | 0 | 0 | 0.055 | 0.065 | 0.04 | 240235 | 0.05445017 | CS |
52 | -0.015 | -21.4285714286 | 0.07 | 0.11 | 0.04 | 222392 | 0.06281517 | CS |
156 | -0.045 | -45 | 0.1 | 0.2 | 0.04 | 288485 | 0.09619211 | CS |
260 | -0.145 | -72.5 | 0.2 | 0.34 | 0.04 | 223305 | 0.10374249 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740782400 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 178155 |
1740696000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 228698 |
1740609600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 26000 |
1740523200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 41528 |
1740436800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 40700 |
1740177600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 24000 |
1740091200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 9374 |
1740004800 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 103500 |
1739918400 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 73407 |
1739572800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 233930 |
1739486400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 72181 |
1739400000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 303564 |
1739313600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 112000 |
1739227200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 258300 |
1738968000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 203000 |
1738881600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1738795200 | 0.05 | 0 | 0.00 | 0.0475 | 0.05 | 0.0475 | 263000 |
1738708800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 53850 |
1738622400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8850 |
1738363200 | 0.05 | 0 | 0.00 | 0.0475 | 0.05 | 0.0475 | 5000 |
1738276800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 160000 |
1738190400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738104000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 24000 |
1738017600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 69000 |
1737758400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 29310 |
1737672000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 41976 |
1737585600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 110055 |
1737499200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 236000 |
1737412800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1737153600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 236800 |
1737067200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 29000 |
1736980800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 17732 |
1736894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8900 |
1736808000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 71138 |
1736548800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 40000 |
1736462400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736376000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 69500 |
1736289600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 280076 |
1736203200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 226000 |
1735944000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 123000 |
1735857600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 54000 |
1735684800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 204575 |
1735598400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 25000 |
1735339200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 149072 |
1735069200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 68873 |
1734993600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 42000 |
1734734400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 361288 |
1734648000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 88830 |
1734561600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
1734475200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12895 |
1734388800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 205221 |
1734129600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
1734043200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 70000 |
1733956800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 20000 |
1733870400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 150800 |
1733784000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 128800 |
1733524800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 141000 |
1733438400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 18500 |
1733352000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 160400 |
1733265600 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 72000 |
1733179200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 188792 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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