Hot Features
プレミアム
Alkane Resources Ltd (QX) (ALKEF)
USOTC
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 | 0.0301 | 2.89450908741 | 1.0399 | 1.1 | 0.94 | 1134042 | 1.0004112 | CS |
| 4 | 0 | 0 | 1.07 | 1.14 | 0.94 | 660764 | 1.02540563 | CS |
| 12 | 0.1 | 10.3092783505 | 0.97 | 1.35 | 0.93 | 419792 | 1.05899931 | CS |
| 26 | 0.3 | 38.961038961 | 0.77 | 1.35 | 0.75 | 468243 | 1.02884974 | CS |
| 52 | 0.5353 | 100.112212456 | 0.5347 | 1.35 | 0.4255 | 459013 | 0.86789932 | CS |
| 156 | 0.6129 | 134.084445417 | 0.4571 | 1.35 | 0.2447 | 249801 | 0.85522389 | CS |
| 260 | 0.2191 | 25.7492067223 | 0.8509 | 1.35 | 0.2447 | 156856 | 0.85123713 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781558940 | 1.07 | 0.05 | 4.90 | 1.07 | 1.1 | 1.06 | 490995 |
| 1781299740 | 1.02 | 0 | 0.00 | 0.9901 | 1.02 | 0.9901 | 265110 |
| 1781213220 | 1.02 | 0.06 | 6.27 | 0.9601 | 1.02 | 0.955106 | 1168133 |
| 1781126940 | 0.9598 | -0.0502 | -4.97 | 1 | 1.01 | 0.94 | 1955432 |
| 1781040540 | 1.01 | 0.01 | 1.00 | 1.0399 | 1.0399 | 0.97495 | 1790542 |
| 1780954140 | 1 | 0 | 0.00 | 1.01 | 1.05 | 0.97 | 1229664 |
| 1780694940 | 1 | -0.08 | -7.41 | 1.07 | 1.1 | 0.99 | 1228300 |
| 1780608540 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.06 | 216214 |
| 1780522140 | 1.08 | -0.04 | -3.15 | 1.11 | 1.1399999 | 1.07 | 146849 |
| 1780435740 | 1.11515 | 0.05 | 4.22 | 1.1299999 | 1.1299999 | 1.09 | 162995 |
| 1780349340 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.064 | 325409 |
| 1780090080 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1056 | 1.06 | 306732 |
| 1780003320 | 1.06 | -0.01 | -0.93 | 1.04 | 1.07 | 1.02 | 881658 |
| 1779917340 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.06 | 289830 |
| 1779830940 | 1.08 | 0.02 | 1.89 | 1.07 | 1.12 | 1.06 | 460767 |
| 1779484920 | 1.06 | -0.01 | -0.93 | 1.06 | 1.1 | 1.0334 | 528839 |
| 1779398880 | 1.0699 | 0 | 0.18 | 1.06 | 1.0772 | 1.04 | 231794 |
| 1779312300 | 1.068 | -0 | -0.19 | 1.06 | 1.085 | 1.05 | 412132 |
| 1779225660 | 1.07 | -0.03 | -2.90 | 1.07 | 1.1299999 | 1.05 | 463126 |
| 1779139740 | 1.102 | 0.03 | 2.53 | 1.0855 | 1.11 | 1.05 | 117153 |
| 1778880000 | 1.074812 | -0.06 | -4.88 | 1.11 | 1.11 | 1.06 | 432688 |
| 1778793900 | 1.1299999 | 0 | 0.00 | 1.1388 | 1.17 | 1.104951 | 329075 |
| 1778707380 | 1.1299999 | 0.02 | 1.80 | 1.125 | 1.1299999 | 1.1 | 210311 |
| 1778621340 | 1.11 | 0.01 | 0.54 | 1.12 | 1.12 | 1.08 | 232734 |
| 1778534940 | 1.104 | -0.01 | -1.09 | 1.12 | 1.1299999 | 1.1 | 446698 |
| 1778275200 | 1.1162 | 0.02 | 1.47 | 1.11 | 1.1299999 | 1.1 | 107712 |
| 1778188800 | 1.1 | 0.02 | 1.44 | 1.15 | 1.15 | 1.08 | 364100 |
| 1778102520 | 1.0844 | 0.02 | 2.30 | 1.08 | 1.12 | 1.07 | 439695 |
| 1778016000 | 1.06 | 0.01 | 0.95 | 1.06 | 1.1 | 1.05 | 90626 |
| 1777930140 | 1.05 | -0.03 | -2.78 | 1.17 | 1.2 | 1.04 | 540088 |
| 1777671000 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.06 | 678563 |
| 1777584540 | 1.12 | 0.04 | 3.65 | 1.15 | 1.15 | 1.1 | 367198 |
| 1777498140 | 1.0806 | -0.07 | -6.03 | 1.1 | 1.17 | 1.0791 | 1109499 |
| 1777411800 | 1.15 | -0.03 | -2.13 | 1.1106 | 1.16 | 1.09 | 308765 |
| 1777325400 | 1.175 | 0.01 | 0.82 | 1.1812 | 1.26 | 1.1435 | 238714 |
| 1777065780 | 1.1655 | -0.03 | -2.22 | 1.1593 | 1.17 | 1.1299999 | 271636 |
| 1776979740 | 1.192 | 0.02 | 1.40 | 1.2099 | 1.22 | 1.17 | 143237 |
| 1776893280 | 1.1755 | -0 | -0.38 | 1.1999 | 1.1999 | 1.16 | 164467 |
| 1776806940 | 1.18 | -0.09 | -7.07 | 1.2549999 | 1.2549999 | 1.18 | 133507 |
| 1776720540 | 1.2698 | -0.06 | -4.53 | 1.34 | 1.34 | 1.26 | 131006 |
| 1776460800 | 1.33 | 0.02 | 1.53 | 1.31 | 1.35 | 1.31 | 182803 |
| 1776374940 | 1.31 | -0.01 | -1.11 | 1.3347 | 1.3347 | 1.31 | 100834 |
| 1776288360 | 1.3247 | 0.03 | 1.98 | 1.33 | 1.35 | 1.32 | 97900 |
| 1776202140 | 1.299 | 0.01 | 0.65 | 1.25 | 1.31 | 1.25 | 101480 |
| 1776115740 | 1.2906 | 0.03 | 2.43 | 1.2499 | 1.2906 | 1.2499 | 111352 |
| 1775856000 | 1.26 | -0.01 | -0.79 | 1.24 | 1.3 | 1.21 | 281275 |
| 1775770140 | 1.27 | 0.14 | 12.34 | 1.2215 | 1.27 | 1.19 | 259212 |
| 1775683500 | 1.1305 | 0.06 | 5.65 | 1.18 | 1.19 | 1.12 | 309350 |
| 1775596800 | 1.07 | 0.04 | 4.29 | 1.0734999 | 1.086 | 1.046 | 266035 |
| 1775510940 | 1.026 | -0.01 | -1.35 | 1.04 | 1.05 | 1.025 | 150512 |
| 1775164920 | 1.04 | -0.05 | -4.59 | 1.04 | 1.052 | 0.99 | 218322 |
| 1775078400 | 1.09 | 0.08 | 7.92 | 1.03 | 1.12 | 1.03 | 457434 |
| 1774992540 | 1.01 | 0.07 | 7.98 | 0.968 | 1.01 | 0.96625 | 565233 |
| 1774906080 | 0.9354 | -0.0164 | -1.72 | 0.96616 | 0.9697 | 0.93 | 183474 |
| 1774646940 | 0.9518 | 0.0068 | 0.72 | 0.936 | 0.964 | 0.9341 | 546607 |
| 1774560480 | 0.945 | -0.067 | -6.62 | 0.98 | 1 | 0.935 | 469592 |
| 1774473900 | 1.012 | 0.03 | 3.54 | 1.03 | 1.03 | 0.9889 | 194616 |
| 1774387560 | 0.9774 | 0.015 | 1.56 | 0.97 | 0.988 | 0.94546 | 439922 |
| 1774300800 | 0.9624 | -0.0276 | -2.79 | 0.9601 | 0.986 | 0.95 | 842779 |
| 1774041960 | 0.99 | 0.02 | 2.06 | 0.95 | 1.056 | 0.95 | 597069 |
| 1773955740 | 0.97 | -0.09 | -8.49 | 1.03 | 1.05 | 0.94 | 1742232 |
| 1773869340 | 1.06 | -0.02 | -1.85 | 1.05 | 1.075 | 1.05 | 774807 |
| 1773782700 | 1.08 | 0.02 | 2.32 | 1.1 | 1.1299999 | 1.08 | 780528 |
| 1773696120 | 1.0555 | 0.02 | 1.55 | 1.04 | 1.075 | 1.04 | 321851 |
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。
