Altius Minerals Corp (QX)【ATUSF】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
USOTC
Altius Minerals Corp (QX) (ATUSF)
Altius Minerals Corp (QX) (ATUSF) 時系列データ

Altius Minerals Corp (QX) (ATUSF)

18.941

0.121

(0.64%)

終了 11月29日 6:00AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.146	0.776802341048	18.795	19.89	18.53	13071	18.77126988	CS
4	0.000999999999998	0.00527983104539	18.94	19.89	17	14268	18.69476819	CS
12	1.575	9.06944604399	17.366	20.204785	15.46	12905	18.91804243	CS
26	3.094	19.5242001641	15.847	20.204785	14.41	12871	17.41431218	CS
52	5.611	42.0930232558	13.33	20.204785	11.89	16584	15.342334	CS
156	6.791	55.8930041152	12.15	20.36	11.56	20238	15.64224436	CS
260	10.6858	129.443260006	8.2552	20.36	4.33	24828	12.53026225	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732746540	18.941	0.12	0.64	19	19.094	18.93	14506
1732660140	18.82	0.17	0.90	18.68	18.82	18.53	19286
1732573560	18.653	-0.33	-1.72	18.98	19.06	18.605	24228
1732314000	18.98	0.09	0.48	19.89	19.89	18.934	6838
1732227900	18.89	0.16	0.83	18.8	18.91	18.74	6726
1732141740	18.735	0.13	0.72	18.795	18.84	18.7028	8278
1732054800	18.6005	-0.1	-0.53	17.72	18.774	17.72	25957
1731968640	18.7	0.62	3.43	18.316	18.7	18.316	13643
1731709260	18.08	0.16	0.89	18.2302	18.2302	18.08	10640
1731622800	17.92	0.29	1.64	17	18.05	17	14176
1731536760	17.63	-0.13	-0.73	17.191	17.76	17.191	10477
1731450480	17.76	-0.6	-3.29	18.4104	18.413	17.735	12940
1731363600	18.364	-0.24	-1.31	18.49	18.49	18.32	5513
1731104400	18.6075	-0.83	-4.28	18.02	19.28	18.02	29928
1731018540	19.44	0.71	3.79	18.9	19.44	18.9	6723
1730931600	18.73	-0.82	-4.19	19.52	19.5375	18.25	17498
1730845680	19.55	0.35	1.84	19.21	19.76	19.21	27178
1730759160	19.1975	-0.08	-0.39	19.421	19.52	19.128	8462
1730496420	19.2725	0.39	2.08	19.081	19.29	19.081	3802
1730409780	18.8801	-0.2	-1.05	18.9095	18.92	18.8801	27365
1730323500	19.08	-0.1	-0.50	18.94	19.13	18.9	5696
1730237280	19.175	0.07	0.34	19.11	19.1785	18.983	7381
1730150880	19.11	0.08	0.42	19.0433	19.117129	19.0433	18525
1729891500	19.03	0.17	0.88	18.51	19.125	18.51	9085
1729805160	18.864	0.34	1.86	18.5001	18.864	18.5	16240
1729718940	18.52	-0.48	-2.53	18.865	18.865	18.5	7104
1729632300	19	0.22	1.17	18.9	19.06	18.9	11615
1729545600	18.78	-0.86	-4.38	19.5	19.6318	18.7	19485
1729286400	19.64	0.13	0.64	19.6995	19.6995	19.464	32265
1729200000	19.515	0.27	1.38	19.235	19.6	19.235	6380
1729113960	19.249	0.12	0.62	19.15	19.445	19.15	7040
1729027680	19.13	0.21	1.11	18.902	19.13	18.902	24395
1728941220	18.92	-0.16	-0.82	18.56	19.1334	18.56	2062
1728681900	19.076	0.52	2.78	18.75	19.11	18.75	10733
1728595560	18.56	0.15	0.84	18	18.62	18	4277
1728508800	18.405	-0.11	-0.57	18.5	18.5	18.2623	13680
1728422580	18.5105	-0.04	-0.20	19.36	19.36	18.271396	12065
1728336000	18.5475	-0.08	-0.44	18.5	18.5475	18.345	7560
1728077220	18.63	-0.26	-1.38	18.89	18.89	18.56	12266
1727990760	18.89	-0.51	-2.63	19.06	19.06	18.82	10703
1727904000	19.4	-0.05	-0.26	19.23	19.564	16.1355	12282
1727818140	19.45	0.18	0.93	19.4	19.45	19.19	6580
1727731380	19.27	-0.34	-1.73	19.66	19.66	19.23	13308
1727472000	19.61	-0.44	-2.18	20.075	20.165	19.61	9027
1727386200	20.0475	0.39	2.00	19.65	20.204785	19.65	13253
1727299200	19.655	-0.01	-0.03	19.66	19.94	19.655	11084
1727212800	19.66	0.16	0.79	19.8	19.8	19.42	17548
1727126940	19.505	0.29	1.54	19.26	19.505	17.32	7784
1726867200	19.21	-0.09	-0.47	19.14	19.23	18.98	16781
1726781220	19.3	0.03	0.16	17.7	19.675	17.7	16009
1726694460	19.27	0.07	0.35	19.19	19.7241	19.12	15407
1726608240	19.2022	0.07	0.38	19.12	19.25	19.09	11995
1726521720	19.13	-0.62	-3.15	19.8619	19.8619	18.17	7831
1726262940	19.7525	0.43	2.23	19.5	20.006	19.5	24531
1726176540	19.321	1.15	6.33	18.3	19.38	18.3	22103
1726090140	18.17	0.78	4.50	17.6715	18.22	17.6715	16200
1726003500	17.3875	-0.23	-1.32	17.477	17.51	17.38	6678
1725917160	17.62	0.39	2.26	15.46	17.62	15.46	6819
1725658020	17.2298	-0.09	-0.49	17.31	17.36	17.161	10737
1725571440	17.315	-0.02	-0.09	17.49	17.5	17.29	3959
1725485040	17.33	0.06	0.35	17.366	17.5	17.29	6177
1725398880	17.27	-0.73	-4.06	18.5	18.5	17.1175	7604
1725053340	18	0.28	1.58	17.74	18	17.727	28458
1724966400	17.72	0.27	1.55	17.501	17.72	17.4	2009
1724880360	17.45	-0.21	-1.18	17.15	17.76	17.15	10324

Altius Minerals (QX)

Delayed Upgrade Clock

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