
Adriatic Metals PLC (PK) (ADTLF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 2.7161 | 0 | 0 | 0 | CS |
4 | 0.0061 | 0.225092250923 | 2.71 | 2.9099 | 2.49 | 5133 | 2.65484825 | CS |
12 | 0.2161 | 8.644 | 2.5 | 2.9099 | 2.25 | 8289 | 2.47464479 | CS |
26 | 0.6661 | 32.4926829268 | 2.05 | 2.9099 | 1.82 | 4561 | 2.50792059 | CS |
52 | 0.5061 | 22.9004524887 | 2.21 | 3.3 | 1.77 | 4397 | 2.57915943 | CS |
156 | 1.1061 | 68.701863354 | 1.61 | 3.3 | 1.14 | 2876 | 2.39192455 | CS |
260 | 0.7661 | 39.2871794872 | 1.95 | 3.3 | 1.14 | 2635 | 2.34027646 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740176400 | 2.7161 | 0.09 | 3.27 | 2.68 | 2.7161 | 2.68 | 2550 |
1740090120 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1740003720 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1739917320 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1739571720 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1739485320 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1739398920 | 2.63 | -0.14 | -5.05 | 2.63 | 2.63 | 2.63 | 686 |
1739312940 | 2.77 | -0.08 | -2.81 | 2.77 | 2.77 | 2.77 | 530 |
1739226000 | 2.85 | 0.15 | 5.56 | 2.9099 | 2.9099 | 2.85 | 5700 |
1738967160 | 2.7 | 0.04 | 1.50 | 2.72 | 2.72 | 2.7 | 1044 |
1738880400 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1738794000 | 2.66 | 0.14 | 5.56 | 2.66 | 2.66 | 2.66 | 26643 |
1738708140 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1738621740 | 2.52 | -0.08 | -3.08 | 2.63 | 2.63 | 2.49 | 6100 |
1738362540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1738276140 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1738189740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 800 |
1738103280 | 2.6 | 0.07 | 2.77 | 2.6 | 2.6 | 2.6 | 1591 |
1738016820 | 2.5299999 | -0.12 | -4.53 | 2.71 | 2.71 | 2.5299999 | 3100 |
1737757440 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1737671040 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1737584640 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 1000 |
1737498540 | 2.65 | 0.25 | 10.19 | 2.65 | 2.65 | 2.65 | 5000 |
1737152520 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
1737066120 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
1736979720 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
1736893320 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
1736806920 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
1736547720 | 2.4049999 | 0.15 | 6.89 | 2.36 | 2.4049999 | 2.35 | 3368 |
1736375340 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
1736288940 | 2.25 | -0.15 | -6.21 | 2.25 | 2.25 | 2.25 | 884 |
1736202300 | 2.3990999 | 0 | 0.00 | 2.3990999 | 2.3990999 | 2.3990999 | 0 |
1735943100 | 2.3990999 | 0 | 0.00 | 2.3990999 | 2.3990999 | 2.3990999 | 0 |
1735856700 | 2.3990999 | 0.06 | 2.53 | 2.3990999 | 2.3990999 | 2.3990999 | 400 |
1735683960 | 2.34 | -0.01 | -0.43 | 2.34 | 2.34 | 2.34 | 2527 |
1735597740 | 2.35 | -0.05 | -2.08 | 2.35 | 2.35 | 2.35 | 2500 |
1735338000 | 2.4 | -0.16 | -6.13 | 2.4 | 2.41 | 2.25 | 116145 |
1735251600 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
1735078800 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
1734992400 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
1734733200 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
1734646800 | 2.5568 | -0.03 | -1.28 | 2.5568 | 2.5568 | 2.5568 | 2500 |
1734560940 | 2.59 | 0.06 | 2.37 | 2.59 | 2.59 | 2.59 | 400 |
1734474360 | 2.5299999 | -0.09 | -3.25 | 2.5299999 | 2.5299999 | 2.5299999 | 181 |
1734387780 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1734128580 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1734042180 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1733955780 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1733869380 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1733782980 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1733523780 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1733437380 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1733350980 | 2.615 | 0.12 | 4.60 | 2.615 | 2.615 | 2.615 | 1000 |
1733264580 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1733178180 | 2.5 | -0.13 | -4.94 | 2.5 | 2.5 | 2.5 | 256 |
1732919100 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1732746300 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1732659900 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1732573500 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1732314300 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
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