Australian Silica Quartz Group Ltd (PK) (BXRDF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.00965 | 31.7957166392 | 0.03035 | 0.04 | 0.03035 | 600 | 0.03195833 | CS |
4 | 0.022375 | 126.95035461 | 0.017625 | 0.04 | 0.017625 | 2067 | 0.02039919 | CS |
12 | 0.0232 | 138.095238095 | 0.0168 | 0.04 | 0.0142 | 5037 | 0.01992532 | CS |
26 | 0.02055 | 105.655526992 | 0.01945 | 0.04 | 0.0142 | 4541 | 0.02038 | CS |
52 | 0.02 | 100 | 0.02 | 0.04 | 0.0142 | 3824 | 0.02044795 | CS |
156 | -0.0385 | -49.0445859873 | 0.0785 | 0.07915 | 0.0142 | 3474 | 0.03145275 | CS |
260 | 0 | 0 | 0.04 | 0.16 | 0.0142 | 4413 | 0.06343718 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736288940 | 0.04 | 0.00965 | 31.80 | 0.04 | 0.04 | 0.04 | 200 |
1736202360 | 0.03035 | 0.0127251 | 72.20 | 0.03035 | 0.03035 | 0.03035 | 1000 |
1735942800 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
1735856400 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
1735683600 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
1735597200 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
1735338000 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
1735251600 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
1735078800 | 0.0176249 | 0 | 0.00 | 0.0176249 | 0.0176249 | 0.0176249 | 0 |
1734992400 | 0.0176249 | 0.0034249 | 24.12 | 0.0176249 | 0.0176249 | 0.0176249 | 5000 |
1734733740 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1734647340 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1734560940 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1734474540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1734388140 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1734128940 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1734042540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733956140 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733869740 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733783340 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733524140 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733437740 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733351340 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733264940 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1733178540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1732919340 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1732746540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
1732660140 | 0.0142 | -0.0038 | -21.11 | 0.0142 | 0.0142 | 0.0142 | 1200 |
1732573260 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1732314060 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1732227660 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1732141260 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1732054860 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1731968460 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1731709260 | 0.018 | -0.0049 | -21.40 | 0.018 | 0.018 | 0.018 | 10000 |
1731623340 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
1731536940 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
1731450540 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
1731364140 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
1731104940 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
1731018540 | 0.0229 | -0.0009 | -3.78 | 0.0229 | 0.0229 | 0.0229 | 2000 |
1730931600 | 0.0238 | -0.002 | -7.75 | 0.0257 | 0.0257 | 0.0238 | 7500 |
1730845680 | 0.0258 | -0.0007 | -2.64 | 0.0258 | 0.0258 | 0.0258 | 3000 |
1730755620 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
1730496420 | 0.0265 | 0.0071 | 36.60 | 0.0265 | 0.0265 | 0.0265 | 2500 |
1730409900 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1730323500 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1730237100 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1730150700 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1729891500 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1729805100 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1729718700 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
1729632300 | 0.0194 | 0.0026 | 15.48 | 0.0194 | 0.0194 | 0.0194 | 10004 |
1729545600 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 13000 |
1729286880 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
1729200480 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
1729114080 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
1729027680 | 0.0168 | -0.006 | -26.32 | 0.0168 | 0.0168 | 0.0168 | 5000 |
1728941220 | 0.0228 | -0.0072 | -24.00 | 0.0202 | 0.0228 | 0.0202 | 13000 |
1728681600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1728595200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1728508800 | 0.03 | 0.0149 | 98.68 | 0.02866 | 0.03 | 0.02866 | 6000 |
1728397800 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
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