Hot Features
プレミアム
Vitreous Glass Inc (VCI)
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 | -0.03 | -0.588235294118 | 5.1 | 5.2 | 5.06 | 280 | 5.15714286 | CS |
| 4 | -0.21 | -3.97727272727 | 5.28 | 5.39 | 4.86 | 1515 | 5.12098502 | CS |
| 12 | -0.28 | -5.23364485981 | 5.35 | 5.89 | 4.86 | 1816 | 5.22032917 | CS |
| 26 | -0.29 | -5.41044776119 | 5.36 | 5.89 | 4.86 | 2152 | 5.22554187 | CS |
| 52 | -0.77 | -13.1849315068 | 5.84 | 5.89 | 4.85 | 1700 | 5.25444426 | CS |
| 156 | 0.16 | 3.25865580448 | 4.91 | 6.45 | 3.61 | 2555 | 5.0171926 | CS |
| 260 | 1.44 | 39.6694214876 | 3.63 | 6.5 | 2.32 | 3672 | 4.58934588 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 5.07 | -0.06 | -1.17 | 5.11 | 5.17 | 5.0599999 | 9307 |
| 1737672000 | 5.13 | -0.07 | -1.35 | 5.15 | 5.15 | 5.13 | 500 |
| 1737585600 | 5.2 | 0.03 | 0.58 | 5.2 | 5.2 | 5.2 | 200 |
| 1737499200 | 5.17 | 0.02 | 0.39 | 5.15 | 5.17 | 5.15 | 500 |
| 1737412800 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 200 |
| 1737153600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737067200 | 5.1 | -0.15 | -2.86 | 5.15 | 5.15 | 4.86 | 9636 |
| 1736980800 | 5.25 | 0.1 | 1.94 | 5.19 | 5.25 | 5.19 | 1510 |
| 1736894400 | 5.15 | 0.08 | 1.58 | 5.15 | 5.15 | 5.01 | 1544 |
| 1736808000 | 5.07 | -0.04 | -0.78 | 5.1 | 5.1 | 5.07 | 1649 |
| 1736548800 | 5.11 | -0.01 | -0.20 | 5.1 | 5.11 | 5.1 | 2970 |
| 1736462400 | 5.12 | -0.03 | -0.58 | 5.13 | 5.13 | 5.12 | 400 |
| 1736376000 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 100 |
| 1736289600 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 5.1 | 223 |
| 1736203200 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 346 |
| 1735944000 | 5.1 | 0 | 0.00 | 5.09 | 5.1 | 5.09 | 5402 |
| 1735857600 | 5.1 | -0.29 | -5.38 | 5.18 | 5.18 | 5.1 | 2780 |
| 1735684800 | 5.39 | 0.09 | 1.70 | 5.3 | 5.39 | 5.15 | 506 |
| 1735598400 | 5.3 | 0.02 | 0.38 | 5.39 | 5.39 | 5.3 | 315 |
| 1735339200 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.28 | 0 |
| 1735069200 | 5.2 | -0.08 | -1.52 | 5.2 | 5.2 | 5.2 | 246 |
| 1734993600 | 5.28 | 0.18 | 3.53 | 5.28 | 5.28 | 5.28 | 100 |
| 1734734400 | 5.1 | -0.15 | -2.86 | 5.1 | 5.1 | 5.1 | 300 |
| 1734648000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734561600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734475200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 35 |
| 1734388800 | 5.25 | 0.2 | 3.96 | 5.0599999 | 5.25 | 5.0199999 | 5113 |
| 1734129600 | 5.05 | 0.03 | 0.60 | 5.05 | 5.05 | 5.05 | 3762 |
| 1734043200 | 5.0199999 | -0.13 | -2.52 | 5.0199999 | 5.0599999 | 5.0199999 | 2609 |
| 1733956800 | 5.15 | -0.01 | -0.19 | 5.16 | 5.16 | 5.15 | 5504 |
| 1733870400 | 5.16 | -0.09 | -1.71 | 5.17 | 5.17 | 5.16 | 900 |
| 1733784000 | 5.25 | 0.1 | 1.94 | 5.17 | 5.25 | 5.17 | 460 |
| 1733524800 | 5.15 | -0.06 | -1.15 | 5.16 | 5.16 | 5.15 | 1410 |
| 1733438400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 40 |
| 1733352000 | 5.21 | -0.04 | -0.76 | 5.25 | 5.25 | 5.21 | 2786 |
| 1733265600 | 5.25 | -0.13 | -2.42 | 5.25 | 5.25 | 5.25 | 4549 |
| 1733179200 | 5.38 | 0.13 | 2.48 | 5.25 | 5.38 | 5.25 | 1193 |
| 1732920000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 793 |
| 1732833600 | 5.25 | -0.02 | -0.38 | 5.16 | 5.25 | 5.16 | 1675 |
| 1732747200 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1732660800 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.2699999 | 5.2699999 | 183 |
| 1732574400 | 5.25 | -0.01 | -0.19 | 5.19 | 5.25 | 5.19 | 2786 |
| 1732315200 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.15 | 1861 |
| 1732228800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732142400 | 5.15 | -0.03 | -0.58 | 5.18 | 5.2 | 5.15 | 2714 |
| 1732056000 | 5.18 | 0 | 0.00 | 5.2 | 5.2 | 5.18 | 1603 |
| 1731969600 | 5.18 | -0.01 | -0.19 | 5.19 | 5.19 | 5.18 | 1453 |
| 1731710400 | 5.19 | -0.07 | -1.33 | 5.2 | 5.29 | 5.19 | 1631 |
| 1731624000 | 5.26 | -0.17 | -3.13 | 5.35 | 5.35 | 5.26 | 1412 |
| 1731537600 | 5.43 | -0.02 | -0.37 | 5.44 | 5.44 | 5.35 | 2250 |
| 1731451200 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 100 |
| 1731364800 | 5.35 | -0.14 | -2.55 | 5.35 | 5.35 | 5.35 | 5400 |
| 1731105600 | 5.49 | 0.13 | 2.43 | 5.49 | 5.49 | 5.49 | 500 |
| 1731019200 | 5.36 | 0 | 0.00 | 5.89 | 5.89 | 5.35 | 3565 |
| 1730932800 | 5.36 | -0.04 | -0.74 | 5.37 | 5.37 | 5.36 | 2100 |
| 1730846400 | 5.4 | 0.04 | 0.75 | 5.4 | 5.4 | 5.4 | 100 |
| 1730760000 | 5.36 | 0.01 | 0.19 | 5.35 | 5.36 | 5.35 | 4000 |
| 1730497200 | 5.35 | -0.05 | -0.93 | 5.35 | 5.35 | 5.35 | 11620 |
| 1730410800 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 1201 |
| 1730324400 | 5.35 | 0 | 0.00 | 5.35 | 5.39 | 5.35 | 3400 |
| 1730238000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 500 |
| 1730151600 | 5.35 | -0.03 | -0.56 | 5.35 | 5.35 | 5.35 | 216 |
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
