Argyle Resources Corporation (QB) (ARLYF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.066658 | 20.2300455235 | 0.3295 | 0.42 | 0.3 | 36866 | 0.36222421 | CS |
4 | -0.174042 | -30.5229743949 | 0.5702 | 0.5809 | 0.2975 | 49443 | 0.400128 | CS |
12 | -0.373842 | -48.5509090909 | 0.77 | 0.85 | 0.2975 | 68817 | 0.59829397 | CS |
26 | -0.353842 | -47.1789333333 | 0.75 | 1.2 | 0.2975 | 65567 | 0.6253554 | CS |
52 | -0.353842 | -47.1789333333 | 0.75 | 1.2 | 0.2975 | 65567 | 0.6253554 | CS |
156 | -0.353842 | -47.1789333333 | 0.75 | 1.2 | 0.2975 | 65567 | 0.6253554 | CS |
260 | -0.353842 | -47.1789333333 | 0.75 | 1.2 | 0.2975 | 65567 | 0.6253554 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735078200 | 0.396158 | -0.004392 | -1.10 | 0.396158 | 0.396158 | 0.396158 | 353 |
1734992400 | 0.40055 | -0.0163 | -3.91 | 0.42 | 0.42 | 0.3834 | 49491 |
1734733200 | 0.41685 | 0.07665 | 22.53 | 0.32 | 0.41685 | 0.32 | 21705 |
1734646800 | 0.3402 | 0.0079 | 2.38 | 0.32 | 0.3469999 | 0.32 | 13322 |
1734560940 | 0.3323 | -0.0023 | -0.69 | 0.3304 | 0.3323 | 0.3 | 13814 |
1734474360 | 0.3346 | 0.0027001 | 0.81 | 0.3295 | 0.3444999 | 0.3235 | 85999 |
1734388140 | 0.3318999 | -0.0086 | -2.53 | 0.3478 | 0.3478 | 0.3272 | 34758 |
1734128940 | 0.3405 | 0.0015501 | 0.46 | 0.334 | 0.3478 | 0.3255 | 145137 |
1734042480 | 0.3389499 | -0.00265 | -0.78 | 0.33724 | 0.3478 | 0.3306 | 28876 |
1733955900 | 0.3416 | -0.0062 | -1.78 | 0.33 | 0.3478 | 0.33 | 57615 |
1733869200 | 0.3478 | -0.0122 | -3.39 | 0.36 | 0.36 | 0.335 | 37080 |
1733782800 | 0.36 | 0.01 | 2.86 | 0.2975 | 0.36 | 0.2975 | 87217 |
1733523600 | 0.35 | -0.0941 | -21.19 | 0.44 | 0.48 | 0.35 | 73197 |
1733437500 | 0.4441 | -0.0344 | -7.19 | 0.4726 | 0.4866 | 0.4441 | 6420 |
1733350980 | 0.4785 | -0.0255 | -5.06 | 0.432 | 0.504 | 0.432 | 82792 |
1733264700 | 0.504 | -0.021 | -4.00 | 0.4505 | 0.522 | 0.4505 | 71381 |
1733178180 | 0.525 | -0.0125 | -2.33 | 0.5302 | 0.53355 | 0.454 | 41389 |
1732918200 | 0.5375 | -0.03135 | -5.51 | 0.533209 | 0.5809 | 0.5295 | 33232 |
1732746540 | 0.56885 | 0.0309 | 5.74 | 0.536 | 0.56885 | 0.525 | 20261 |
1732660140 | 0.53795 | -0.01178 | -2.14 | 0.5702 | 0.5702 | 0.5304 | 35722 |
1732573560 | 0.54973 | 0.01463 | 2.73 | 0.4666 | 0.5702 | 0.4666 | 24769 |
1732314000 | 0.5351 | -0.00765 | -1.41 | 0.556 | 0.556 | 0.5313 | 28925 |
1732227900 | 0.54275 | -5.0E-5 | -0.01 | 0.5329 | 0.5576 | 0.5329 | 17390 |
1732141740 | 0.5427999 | -0.0132 | -2.37 | 0.54 | 0.56 | 0.5326 | 11971 |
1732054800 | 0.556 | 0.0095 | 1.74 | 0.55 | 0.55678 | 0.54 | 49851 |
1731968640 | 0.5465 | 0.0015 | 0.28 | 0.5669999 | 0.5669999 | 0.54 | 30853 |
1731709260 | 0.545 | 0.0032001 | 0.59 | 0.54 | 0.55252 | 0.53 | 32038 |
1731622800 | 0.5417999 | -0.0064 | -1.17 | 0.5358 | 0.5669999 | 0.5358 | 58461 |
1731536760 | 0.5482 | -0.00661 | -1.19 | 0.5699999 | 0.5699999 | 0.527 | 78582 |
1731450480 | 0.55481 | -0.00164 | -0.29 | 0.5699999 | 0.5699999 | 0.53 | 73477 |
1731363600 | 0.55645 | 0.02465 | 4.64 | 0.6245 | 0.6261 | 0.5318 | 90649 |
1731104400 | 0.5318 | -0.0382 | -6.70 | 0.6 | 0.6 | 0.5024999 | 84307 |
1731018540 | 0.5699999 | -0.0102 | -1.76 | 0.6113 | 0.6113 | 0.5699999 | 100527 |
1730931600 | 0.5802 | -0.00204 | -0.35 | 0.6113 | 0.6113 | 0.5697 | 131155 |
1730845680 | 0.58224 | 0.00224 | 0.39 | 0.6195 | 0.6195 | 0.5699999 | 39336 |
1730759160 | 0.58 | -0.0002 | -0.03 | 0.617 | 0.617 | 0.5699999 | 94540 |
1730496420 | 0.5802 | 0.0212 | 3.79 | 0.6324999 | 0.6324999 | 0.53 | 35269 |
1730409780 | 0.559 | -0.041 | -6.83 | 0.63 | 0.63 | 0.53 | 68594 |
1730323500 | 0.6 | -0.03995 | -6.24 | 0.68 | 0.68 | 0.6 | 67834 |
1730237280 | 0.63995 | -0.02175 | -3.29 | 0.71 | 0.71 | 0.62 | 164325 |
1730150880 | 0.6617 | -0.0458 | -6.47 | 0.65 | 0.713 | 0.63 | 139708 |
1729891500 | 0.7075 | -0.0125 | -1.74 | 0.75 | 0.75 | 0.6518 | 109453 |
1729805160 | 0.72 | -0.017352 | -2.35 | 0.8266 | 0.8266 | 0.7002 | 158486 |
1729718940 | 0.737352 | -0.002648 | -0.36 | 0.78 | 0.78 | 0.73 | 36163 |
1729632300 | 0.74 | -0.0001 | -0.01 | 0.73 | 0.78 | 0.72 | 112574 |
1729545600 | 0.7401 | -0.0099 | -1.32 | 0.78 | 0.78 | 0.72 | 96336 |
1729286400 | 0.75 | 0.0156 | 2.12 | 0.78 | 0.78 | 0.71 | 52305 |
1729200000 | 0.7344 | 0.0062 | 0.85 | 0.78 | 0.78 | 0.726 | 55110 |
1729113960 | 0.7282 | 0.01035 | 1.44 | 0.7257 | 0.73 | 0.721 | 83252 |
1729027680 | 0.71785 | -0.01715 | -2.33 | 0.6 | 0.75 | 0.6 | 42812 |
1728941220 | 0.735 | 0.0145 | 2.01 | 0.75 | 0.804 | 0.7205 | 89191 |
1728681900 | 0.7205 | 0.001 | 0.14 | 0.75 | 0.75 | 0.7010999 | 63931 |
1728595560 | 0.7195 | -0.0005 | -0.07 | 0.75 | 0.7527 | 0.7 | 68922 |
1728508800 | 0.72 | -0.0385 | -5.08 | 0.75 | 0.75 | 0.71 | 83876 |
1728422580 | 0.7584999 | 0.0484999 | 6.83 | 0.75 | 0.7975 | 0.7 | 125557 |
1728336000 | 0.71 | -0.03 | -4.05 | 0.68 | 0.85 | 0.68 | 127075 |
1728077220 | 0.74 | 0.04 | 5.71 | 0.75 | 0.75 | 0.68 | 112983 |
1727990760 | 0.7 | 0.0001 | 0.01 | 0.75 | 0.75 | 0.66505 | 77546 |
1727904000 | 0.6999 | 0.0372 | 5.61 | 0.66 | 0.7 | 0.65 | 109633 |
1727818140 | 0.6627 | -0.0851 | -11.38 | 0.77 | 0.77 | 0.63224 | 93038 |
1727731380 | 0.7478 | -0.0181 | -2.36 | 0.78 | 0.8 | 0.74 | 118304 |
1727472000 | 0.7659 | -0.0029 | -0.38 | 0.874 | 0.874 | 0.74 | 98154 |
1727386200 | 0.7688 | 0.0188 | 2.51 | 0.7551 | 0.79 | 0.74 | 91228 |
1727299200 | 0.75 | 0.00525 | 0.70 | 0.851 | 0.86 | 0.74 | 99877 |
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