Hot Features
プレミアム
Evolution Mining Ltd (PK) (CAHPF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 0.061 | 0.786082474227 | 7.76 | 8.65 | 7.76 | 7601 | 8.36788876 | CS |
| 4 | -0.029 | -0.369426751592 | 7.85 | 9.91 | 7.76 | 10654 | 8.21167366 | CS |
| 12 | -2.599 | -24.9424184261 | 10.42 | 10.42 | 6.99 | 7790 | 8.70529546 | CS |
| 26 | -0.269 | -3.32509270705 | 8.09 | 12.7 | 6.99 | 10442 | 9.55782402 | CS |
| 52 | 2.881 | 58.3198380567 | 4.94 | 12.7 | 4.36 | 8666 | 8.3562214 | CS |
| 156 | 5.601 | 252.297297297 | 2.22 | 12.7 | 1.86 | 10659 | 4.78593007 | CS |
| 260 | 4.311 | 122.820512821 | 3.51 | 12.7 | 1.17 | 14214 | 3.33705624 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783632240 | 7.821 | 0 | 0.00 | 7.821 | 7.821 | 7.821 | 0 |
| 1783545840 | 7.821 | -0.37 | -4.51 | 7.821 | 7.821 | 7.821 | 270 |
| 1783459740 | 8.19 | -0.46 | -5.32 | 8.6 | 8.6 | 8.19 | 3514 |
| 1783373340 | 8.65 | 0.27 | 3.22 | 8.38 | 8.65 | 8.3699999 | 1668 |
| 1783027740 | 8.38 | 0.34 | 4.23 | 7.76 | 8.38 | 7.76 | 24952 |
| 1782941280 | 8.0399999 | 0.07 | 0.85 | 8.0399999 | 8.0399999 | 8.0399999 | 95100 |
| 1782854880 | 7.9722 | -0.41 | -4.90 | 7.9722 | 8.205 | 7.7685 | 11700 |
| 1782768300 | 8.3829 | -0.12 | -1.38 | 8.3829 | 8.3829 | 8.3829 | 133 |
| 1782509280 | 8.5 | -0.38 | -4.28 | 8.5 | 8.5 | 8.5 | 100 |
| 1782422400 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1782336000 | 8.88 | 0.19 | 2.19 | 8.88 | 8.88 | 8.88 | 7550 |
| 1782250140 | 8.69 | -0.59 | -6.31 | 8.75 | 8.95 | 8.33 | 2814 |
| 1782163500 | 9.275 | 0.47 | 5.28 | 9 | 9.285 | 9 | 2037 |
| 1781818140 | 8.81 | -1.09 | -11.01 | 9.18 | 9.18 | 8.81 | 8121 |
| 1781731740 | 9.9 | 0.66 | 7.10 | 9.85 | 9.91 | 9.85 | 2272 |
| 1781645340 | 9.244 | 0.38 | 4.33 | 9.244 | 9.244 | 9.244 | 120 |
| 1781558940 | 8.86 | 1.01 | 12.87 | 8.66 | 8.86 | 8.66 | 600 |
| 1781299620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1781213220 | 7.85 | 0.86 | 12.30 | 7.85 | 7.85 | 7.85 | 9508 |
| 1781126940 | 6.99 | -0.86 | -10.97 | 7.65 | 7.65 | 6.99 | 2694 |
| 1781040540 | 7.8516 | 0 | 0.02 | 7.41 | 7.937349 | 7.41 | 27634 |
| 1780954140 | 7.85 | -0.42 | -5.10 | 8.5 | 8.5 | 7.85 | 2545 |
| 1780694940 | 8.272 | -0.38 | -4.37 | 8.75 | 8.75 | 8.26 | 1631 |
| 1780608540 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1780522140 | 8.65 | -0.29 | -3.27 | 8.99 | 8.99 | 8.65 | 11510 |
| 1780435740 | 8.9423999 | 0.44 | 5.20 | 8.7125 | 8.9423999 | 8.7125 | 1897 |
| 1780349340 | 8.5 | -0.1 | -1.16 | 8.58 | 8.58 | 8.5 | 1100 |
| 1780090080 | 8.6 | -0.04 | -0.41 | 8.6 | 8.6 | 8.6 | 2368 |
| 1780003320 | 8.635 | -0.26 | -2.87 | 8.635 | 8.635 | 8.635 | 1000 |
| 1779917340 | 8.89 | -0.22 | -2.41 | 9.1 | 9.1 | 8.89 | 300 |
| 1779830940 | 9.11 | 0.43 | 4.91 | 9.17 | 9.17 | 8.96 | 436 |
| 1779484920 | 8.6838 | 0.13 | 1.46 | 8.5 | 8.6838 | 8.5 | 2900 |
| 1779398880 | 8.5588 | 0.33 | 3.99 | 8.5588 | 8.5588 | 8.5588 | 6555 |
| 1779312300 | 8.2304 | -0.43 | -4.96 | 7.53 | 8.26 | 7.53 | 3450 |
| 1779225660 | 8.66 | 0.02 | 0.24 | 8.65 | 8.6968 | 8.5 | 2550 |
| 1779139740 | 8.6392 | -0.73 | -7.80 | 8.6392 | 8.6392 | 8.6392 | 4900 |
| 1778880000 | 9.3699999 | -0.22 | -2.31 | 8.43 | 9.3699999 | 8.43 | 5614 |
| 1778793780 | 9.592 | 0 | 0.00 | 9.592 | 9.592 | 9.592 | 0 |
| 1778707380 | 9.592 | 0.51 | 5.64 | 9.592 | 9.592 | 9.592 | 137 |
| 1778621340 | 9.08 | -0.42 | -4.42 | 9.08 | 9.08 | 9.08 | 2710 |
| 1778534940 | 9.5 | 0 | 0.02 | 9.5 | 9.5 | 9.5 | 1072 |
| 1778275200 | 9.498 | -0.04 | -0.38 | 8.91 | 9.498 | 8.91 | 2142 |
| 1778188800 | 9.534 | 0.3 | 3.24 | 9.47 | 9.95 | 9.47 | 9115 |
| 1778102520 | 9.235 | 0.28 | 3.13 | 9.1 | 9.235 | 8.9 | 1293 |
| 1778016000 | 8.955 | 0.31 | 3.53 | 8.55 | 8.955 | 8.21 | 7530 |
| 1777930140 | 8.65 | -0.1 | -1.14 | 8.5 | 8.65 | 8.5 | 3000 |
| 1777671000 | 8.75 | -0.65 | -6.91 | 9.2 | 9.2 | 8.75 | 1425 |
| 1777584600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1777498200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1777411800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 5 |
| 1777325400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 60 |
| 1777066140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1776979740 | 9.4 | 0.07 | 0.75 | 9.4 | 9.4 | 9.4 | 65150 |
| 1776893280 | 9.33 | -0.31 | -3.22 | 9.1683 | 9.33 | 9.1683 | 1360 |
| 1776806940 | 9.64 | -0.36 | -3.60 | 10.035 | 10.035 | 9.64 | 4932 |
| 1776720540 | 10 | 0.01 | 0.05 | 10 | 10 | 10 | 350 |
| 1776460800 | 9.9949999 | 0.15 | 1.53 | 9.74 | 10 | 9.74 | 33191 |
| 1776374940 | 9.844 | -0.86 | -8.00 | 10.42 | 10.42 | 9.844 | 6480 |
| 1776288360 | 10.7 | 1.12 | 11.69 | 11.2 | 11.2 | 9.8699999 | 2290 |
| 1776202140 | 9.58 | 0.29 | 3.12 | 9.58 | 9.58 | 9.58 | 500 |
| 1776115740 | 9.2899999 | -0.52 | -5.25 | 9 | 9.295 | 9 | 1475 |
| 1775856000 | 9.805 | -0.02 | -0.15 | 9.558 | 9.805 | 9.3825 | 957 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
