Hot Features
プレミアム
Altius Renewable Royalties Corp (QX) (ATRWF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0335 | -0.392570457608 | 8.5335 | 9 | 8.4475 | 991 | 8.46415304 | CS |
| 12 | -0.239 | -2.73486668955 | 8.739 | 9 | 7.37 | 4378 | 8.58405106 | CS |
| 26 | 1.917 | 29.1204617955 | 6.583 | 9 | 6.292 | 3933 | 8.25385639 | CS |
| 52 | 2.57 | 43.3389544688 | 5.93 | 9 | 5.27 | 3225 | 7.5004271 | CS |
| 156 | 1.39 | 19.5499296765 | 7.11 | 14.62 | 4.5 | 7142 | 7.72798102 | CS |
| 260 | -0.35 | -3.95480225989 | 8.85 | 14.62 | 4.5 | 6367 | 7.74155931 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734646800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734560400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734474000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734387600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734128400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734042000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733955600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733869200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733782800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733523600 | 9 | 0.5 | 5.88 | 9 | 9 | 9 | 100 |
| 1733437500 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733351100 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733264700 | 8.5 | 0.05 | 0.62 | 8.5 | 8.5 | 8.5 | 150 |
| 1733178540 | 8.4475 | 0 | 0.00 | 8.4475 | 8.4475 | 8.4475 | 0 |
| 1732919340 | 8.4475 | 0 | 0.00 | 8.4475 | 8.4475 | 8.4475 | 0 |
| 1732746540 | 8.4475 | -0 | -0.03 | 8.4475 | 8.4475 | 8.4475 | 300 |
| 1732660140 | 8.45 | -0.08 | -0.98 | 8.45 | 8.45 | 8.45 | 4303 |
| 1732573200 | 8.5335 | 0 | 0.00 | 8.5335 | 8.5335 | 8.5335 | 0 |
| 1732314000 | 8.5335 | -0.04 | -0.45 | 8.5335 | 8.5335 | 8.5335 | 100 |
| 1732227900 | 8.5725 | 0.03 | 0.38 | 8.565 | 8.5725 | 8.565 | 4652 |
| 1732141740 | 8.5399999 | 0.03 | 0.35 | 8.5399999 | 8.5399999 | 8.5399999 | 250 |
| 1732054800 | 8.51 | 0 | 0.00 | 8.5 | 8.51 | 8.5 | 1778 |
| 1731968400 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1731709200 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1731622800 | 8.51 | -0.01 | -0.08 | 8.498 | 8.51 | 8.498 | 2804 |
| 1731536760 | 8.517 | -0.03 | -0.33 | 8.5001 | 8.517 | 8.5001 | 1560 |
| 1731450480 | 8.545 | 0.02 | 0.18 | 8.545 | 8.545 | 8.545 | 300 |
| 1731363600 | 8.53 | 0 | 0.00 | 8.5 | 8.53 | 8.5 | 1700 |
| 1731104400 | 8.53 | -0.06 | -0.70 | 8.3 | 8.5399999 | 8.3 | 1923 |
| 1731018540 | 8.59 | 0.05 | 0.59 | 8.59 | 8.59 | 8.59 | 5345 |
| 1730931600 | 8.5399999 | -0.03 | -0.34 | 8.5399999 | 8.5399999 | 8.5399999 | 100 |
| 1730845680 | 8.569 | 0.03 | 0.34 | 8.56 | 8.569 | 8.56 | 3042 |
| 1730759160 | 8.5399999 | 0.03 | 0.39 | 8.53 | 8.555 | 8.53 | 7160 |
| 1730496420 | 8.507 | -0.03 | -0.39 | 8.52 | 8.52 | 8.5001 | 13750 |
| 1730409780 | 8.5399999 | 0.02 | 0.23 | 8.545 | 8.545 | 8.5399999 | 7500 |
| 1730323500 | 8.5201 | 0 | 0.00 | 8.5 | 8.5201 | 8.5 | 3185 |
| 1730237280 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1730150880 | 8.52 | -0.04 | -0.47 | 8.3 | 8.53 | 8.3 | 2939 |
| 1729891500 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 975 |
| 1729805160 | 8.56 | 0.01 | 0.12 | 8.3001 | 8.58 | 8.3001 | 1600 |
| 1729718940 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 3147 |
| 1729632300 | 8.55 | 0.01 | 0.12 | 8.5501 | 8.5501 | 8.55 | 1745 |
| 1729545600 | 8.5399999 | -0.06 | -0.70 | 8.558 | 8.57 | 8.5399999 | 3803 |
| 1729286400 | 8.6 | 0.02 | 0.23 | 8.58 | 8.6 | 8.56 | 12824 |
| 1729200000 | 8.58 | 0 | 0.00 | 8.5709 | 8.58 | 8.5709 | 3850 |
| 1729113960 | 8.58 | 0.02 | 0.23 | 8.585 | 8.59 | 8.58 | 1756 |
| 1729027680 | 8.56 | 0.25 | 3.01 | 8.57 | 8.57 | 8.5501 | 11565 |
| 1728941220 | 8.31 | -0.28 | -3.21 | 7.5 | 8.31 | 7.5 | 3429 |
| 1728681900 | 8.586 | -0.02 | -0.22 | 8.6 | 8.6105 | 8.5801 | 8050 |
| 1728595560 | 8.605 | -0.01 | -0.15 | 8.586 | 8.605 | 8.58 | 742 |
| 1728508800 | 8.618 | -0.03 | -0.37 | 7.37 | 8.64 | 7.37 | 4883 |
| 1728422580 | 8.65 | -0.02 | -0.23 | 8.64 | 8.655 | 8.635 | 15146 |
| 1728336000 | 8.67 | -0.04 | -0.49 | 7.69 | 8.69 | 7.69 | 33812 |
| 1728077220 | 8.7129999 | -0.03 | -0.37 | 8.7129999 | 8.7129999 | 8.7129999 | 133 |
| 1727990760 | 8.7449999 | 0 | 0.06 | 8.7449999 | 8.7449999 | 8.7449999 | 683 |
| 1727904540 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1727818140 | 8.74 | 0.01 | 0.11 | 8.73 | 8.75 | 8.73 | 3843 |
| 1727731380 | 8.73 | -0.02 | -0.23 | 8.739 | 8.739 | 8.73 | 201 |
| 1727472600 | 8.7501 | 0 | 0.00 | 8.7501 | 8.7501 | 8.7501 | 0 |
| 1727386200 | 8.7501 | 0 | 0.00 | 8.7501 | 8.7501 | 8.7501 | 501 |
| 1727299200 | 8.7501 | -0.02 | -0.23 | 8.7501 | 8.7501 | 8.7501 | 250 |
| 1727212800 | 8.77 | 0.03 | 0.34 | 8.77 | 8.77 | 8.77 | 2525 |
| 1727126940 | 8.74 | 0.04 | 0.46 | 8.74 | 8.74 | 8.74 | 9187 |
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
