Hot Features
プレミアム
Artemis Gold Inc (PK) (ARGTF)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.262 | -2.30228471002 | 11.38 | 11.38 | 10.33 | 17509 | 11.03816156 | CS |
| 4 | -0.882 | -7.35 | 12 | 12.1125 | 10.33 | 20539 | 11.53525512 | CS |
| 12 | 0.548 | 5.18448438978 | 10.57 | 12.1125 | 9.39 | 21925 | 10.77809889 | CS |
| 26 | 2.458 | 28.3833718245 | 8.66 | 12.1125 | 8.3 | 27414 | 10.1991623 | CS |
| 52 | 5.168 | 86.8571428571 | 5.95 | 12.1125 | 5.27 | 26350 | 8.81405075 | CS |
| 156 | 4.9226 | 79.4557252155 | 6.1954 | 12.1125 | 2.5 | 18681 | 6.33377546 | CS |
| 260 | 10.25669 | 1190.82444184 | 0.86131 | 12.1125 | 0.6 | 20569 | 5.25259778 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741300140 | 11.118 | -0.07 | -0.66 | 11.118 | 11.118 | 11.118 | 2504 |
| 1741213440 | 11.192 | 0.25 | 2.26 | 11.17 | 11.27 | 11.11 | 20867 |
| 1741126800 | 10.945 | -0.15 | -1.31 | 11.0345 | 11.09 | 10.75 | 28065 |
| 1741040760 | 11.09 | 0.13 | 1.18 | 10.33 | 11.1175 | 10.33 | 13558 |
| 1740781260 | 10.9605 | -0.05 | -0.45 | 10.57 | 10.9605 | 10.53 | 11977 |
| 1740695340 | 11.01 | -0.49 | -4.23 | 11.38 | 11.38 | 11.01 | 13076 |
| 1740608400 | 11.4968 | 0.34 | 3.04 | 11.3 | 11.4968 | 11.3 | 7586 |
| 1740522480 | 11.1575 | -0.19 | -1.70 | 11.35 | 11.35 | 10.86 | 10737 |
| 1740435600 | 11.35 | 0.04 | 0.35 | 11.22 | 11.4005 | 10.9575 | 6937 |
| 1740176400 | 11.31 | 0.05 | 0.48 | 11.26 | 11.394 | 11.16 | 18400 |
| 1740090480 | 11.256 | 0.09 | 0.77 | 11.1928 | 11.256 | 11.19 | 20246 |
| 1740003960 | 11.17 | -0.35 | -3.04 | 11.52 | 11.52 | 11.17 | 19359 |
| 1739917740 | 11.52 | 0.01 | 0.09 | 11.51 | 11.52 | 11.33 | 17055 |
| 1739572020 | 11.51 | -0.49 | -4.08 | 12 | 12 | 11.415 | 16285 |
| 1739485320 | 12 | 0.29 | 2.48 | 12 | 12.05 | 11.96 | 18002 |
| 1739398920 | 11.71 | -0.11 | -0.93 | 11.75 | 11.77 | 11.6576 | 14220 |
| 1739312940 | 11.82 | -0.15 | -1.25 | 11.783 | 11.881 | 11.7695 | 18027 |
| 1739226000 | 11.97 | 0.33 | 2.87 | 11.93 | 12.1125 | 11.87 | 92195 |
| 1738967160 | 11.636 | -0.24 | -2.05 | 11.82 | 11.9 | 11.57 | 18124 |
| 1738880400 | 11.88 | -0.12 | -1.00 | 12 | 12.06 | 11.85 | 25524 |
| 1738794000 | 12 | 0.68 | 6.04 | 11.43 | 12 | 11.43 | 69015 |
| 1738708080 | 11.3169 | 0.57 | 5.27 | 11 | 11.3169 | 11 | 39847 |
| 1738621740 | 10.75 | -0.14 | -1.25 | 10.82 | 11.11 | 10.75 | 20872 |
| 1738362000 | 10.886 | 0.05 | 0.42 | 10.83 | 10.95 | 10.83 | 34423 |
| 1738276080 | 10.84 | 0.39 | 3.73 | 10.6 | 11.07 | 10.485 | 27683 |
| 1738189740 | 10.45 | -0.14 | -1.28 | 10.504 | 10.53 | 10.37 | 26479 |
| 1738103280 | 10.5856 | 0.13 | 1.20 | 10.51 | 10.63 | 10.51 | 19612 |
| 1738016820 | 10.46 | -0.29 | -2.65 | 10.5 | 10.7 | 10.439 | 16876 |
| 1737757440 | 10.745 | 0.05 | 0.51 | 10.75 | 10.8 | 10.7154 | 20552 |
| 1737671220 | 10.69 | -0.23 | -2.06 | 10.51 | 10.69 | 10.5 | 6578 |
| 1737584640 | 10.915 | 0.17 | 1.63 | 10.6675 | 10.915 | 10.6675 | 15996 |
| 1737498540 | 10.74 | 0.33 | 3.17 | 10.4 | 10.81 | 10.4 | 35207 |
| 1737152880 | 10.41 | -0.01 | -0.10 | 10.44 | 10.5 | 10.309 | 7666 |
| 1737066420 | 10.42 | -0.02 | -0.19 | 10.389 | 10.55 | 10.389 | 7370 |
| 1736979720 | 10.44 | 0.28 | 2.76 | 10.2 | 10.45 | 10.2 | 38639 |
| 1736893380 | 10.16 | 0.02 | 0.20 | 10.25 | 10.27 | 10.152 | 28540 |
| 1736806800 | 10.14 | -0.24 | -2.31 | 10.18 | 10.32 | 10.0905 | 34018 |
| 1736547720 | 10.38 | 0.05 | 0.48 | 10 | 10.38 | 10 | 25461 |
| 1736375340 | 10.33 | 0.44 | 4.49 | 9.9 | 10.34 | 9.9 | 14209 |
| 1736288940 | 9.8859999 | 0.02 | 0.22 | 10 | 10.07 | 9.82 | 43614 |
| 1736202360 | 9.864 | 0.01 | 0.10 | 9.85 | 9.9 | 9.715 | 17818 |
| 1735942980 | 9.8539999 | 0.02 | 0.24 | 9.906 | 9.96 | 9.7225 | 24926 |
| 1735856700 | 9.83 | 0.38 | 4.02 | 9.74 | 9.9095 | 9.74 | 8873 |
| 1735683960 | 9.4505 | -0.09 | -0.94 | 9.42 | 9.53 | 9.39 | 25316 |
| 1735597740 | 9.5399999 | -0.23 | -2.40 | 9.583 | 9.6405 | 9.45 | 8218 |
| 1735338000 | 9.7743 | -0.19 | -1.91 | 9.85 | 9.85 | 9.764 | 11637 |
| 1735252020 | 9.965 | 0.13 | 1.27 | 10 | 10.01 | 9.96 | 1637 |
| 1735078200 | 9.84 | -0.02 | -0.15 | 9.77 | 9.8699999 | 9.77 | 14115 |
| 1734992400 | 9.855 | -0.05 | -0.45 | 9.655 | 9.8699999 | 9.6199999 | 11049 |
| 1734733200 | 9.9 | 0.17 | 1.75 | 9.7232 | 9.91 | 9.65 | 24118 |
| 1734646800 | 9.73 | 0.01 | 0.10 | 9.69 | 9.73 | 9.6199999 | 38693 |
| 1734560940 | 9.72 | -0.37 | -3.67 | 10 | 10.18 | 9.72 | 58917 |
| 1734474360 | 10.09 | -0.04 | -0.43 | 10 | 10.095 | 10 | 987 |
| 1734388140 | 10.1335 | -0.08 | -0.75 | 10.1745 | 10.18 | 10.11 | 20840 |
| 1734128940 | 10.21 | -0.05 | -0.49 | 10.121 | 10.21 | 10.121 | 4428 |
| 1734042480 | 10.26 | -0.53 | -4.94 | 10.57 | 10.586 | 10.26 | 11419 |
| 1733955900 | 10.793745 | 0.19 | 1.83 | 10.809 | 10.839 | 10.57 | 19156 |
| 1733869200 | 10.6 | -0.22 | -2.03 | 10.9 | 10.975 | 10.58 | 23162 |
| 1733782800 | 10.82 | 0.24 | 2.29 | 10.69 | 11 | 10.69 | 21806 |
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
