Hot Features
プレミアム
Dmg Blockchain Solutions Inc (QB) (DMGGF)
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 | 0.0086 | 3.83928571429 | 0.224 | 0.24564 | 0.21 | 115977 | 0.22946667 | CS |
| 4 | -0.0274 | -10.5384615385 | 0.26 | 0.2665 | 0.2077 | 160604 | 0.23137905 | CS |
| 12 | -0.0594 | -20.3424657534 | 0.292 | 0.383 | 0.2077 | 272954 | 0.28347053 | CS |
| 26 | -0.1289 | -35.6569847856 | 0.3615 | 0.4524 | 0.2077 | 201336 | 0.31591378 | CS |
| 52 | -0.2734 | -54.0316205534 | 0.506 | 0.55 | 0.2077 | 198550 | 0.36352573 | CS |
| 156 | -0.2985 | -56.2041046884 | 0.5311 | 0.644 | 0.0957 | 189832 | 0.336271 | CS |
| 260 | 0.1326 | 132.6 | 0.1 | 4.51 | 0.0303 | 438088 | 0.98675047 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.2326 | 0.0031 | 1.35 | 0.2347 | 0.2405 | 0.227 | 202140 |
| 1739485320 | 0.2295 | 0.00255 | 1.12 | 0.229 | 0.2303 | 0.229 | 3268 |
| 1739398920 | 0.22695 | -0.00235 | -1.02 | 0.219 | 0.233 | 0.21 | 173778 |
| 1739312940 | 0.2293 | -0.0057 | -2.43 | 0.24 | 0.24 | 0.2252 | 139383 |
| 1739226000 | 0.235 | 0.0046 | 2.00 | 0.23 | 0.2408 | 0.23 | 46647 |
| 1738967160 | 0.2304 | -0.0096 | -4.00 | 0.224 | 0.24564 | 0.224 | 216807 |
| 1738880400 | 0.24 | 0.0016 | 0.67 | 0.248 | 0.248 | 0.234 | 45783 |
| 1738794000 | 0.2384 | -0.00855 | -3.46 | 0.2466 | 0.25 | 0.23565 | 35998 |
| 1738708080 | 0.24695 | 0.01175 | 5.00 | 0.233 | 0.24695 | 0.2293 | 139631 |
| 1738621740 | 0.2352 | -0.0248 | -9.54 | 0.219 | 0.2415 | 0.219 | 188001 |
| 1738362000 | 0.26 | 0.02 | 8.33 | 0.2665 | 0.2665 | 0.25 | 99627 |
| 1738276080 | 0.24 | 0.01655 | 7.41 | 0.2316 | 0.25 | 0.2311 | 101161 |
| 1738189740 | 0.22345 | 0.00465 | 2.13 | 0.219 | 0.22345 | 0.2077 | 86979 |
| 1738103280 | 0.2188 | 0.00475 | 2.22 | 0.22 | 0.2233 | 0.21 | 243829 |
| 1738016820 | 0.21405 | -0.02595 | -10.81 | 0.224269 | 0.243 | 0.21 | 544452 |
| 1737757440 | 0.24 | 0.002 | 0.84 | 0.23785 | 0.245 | 0.23382 | 71748 |
| 1737671220 | 0.238 | 0.008 | 3.48 | 0.23 | 0.239 | 0.22585 | 342345 |
| 1737584640 | 0.23 | -0.0056 | -2.38 | 0.2487 | 0.2487 | 0.226 | 186009 |
| 1737498540 | 0.2356 | -0.014 | -5.61 | 0.255 | 0.2592 | 0.2316 | 187533 |
| 1737152880 | 0.2496 | -0.0053 | -2.08 | 0.26 | 0.2659 | 0.2496 | 198500 |
| 1737066420 | 0.2549 | -0.0031 | -1.20 | 0.236 | 0.2549 | 0.236 | 121567 |
| 1736979720 | 0.258 | 0.0194 | 8.13 | 0.2671 | 0.2672 | 0.2425 | 181403 |
| 1736893380 | 0.2386 | 0.0021 | 0.89 | 0.2404 | 0.2444 | 0.233 | 38726 |
| 1736806800 | 0.2365 | -0.0015 | -0.63 | 0.238 | 0.2445 | 0.23 | 85750 |
| 1736547720 | 0.238 | -0.0123 | -4.91 | 0.2405 | 0.2504 | 0.2375 | 192618 |
| 1736375340 | 0.2503 | -0.00726 | -2.82 | 0.25 | 0.2503 | 0.24 | 106637 |
| 1736288940 | 0.25756 | -0.02113 | -7.58 | 0.28 | 0.28 | 0.2536 | 229657 |
| 1736202360 | 0.27869 | 0.00269 | 0.97 | 0.28 | 0.2849999 | 0.2744 | 271417 |
| 1735942980 | 0.276 | 0.0256 | 10.22 | 0.2628 | 0.2764 | 0.252 | 264957 |
| 1735856700 | 0.2504 | 0.0064 | 2.62 | 0.261 | 0.261 | 0.225 | 118130 |
| 1735683960 | 0.244 | -0.0027 | -1.09 | 0.24485 | 0.26 | 0.2372 | 381183 |
| 1735597740 | 0.2467 | -0.0138 | -5.30 | 0.2501 | 0.26088 | 0.2405 | 633309 |
| 1735338000 | 0.2605 | -0.0207 | -7.36 | 0.26845 | 0.29 | 0.25 | 545477 |
| 1735252020 | 0.2812 | 0.0062 | 2.25 | 0.2662 | 0.3027 | 0.2595 | 222206 |
| 1735078200 | 0.275 | 0.0159 | 6.14 | 0.264 | 0.275 | 0.25745 | 185780 |
| 1734992400 | 0.2591 | -0.015 | -5.47 | 0.2735 | 0.2741 | 0.252 | 511307 |
| 1734733200 | 0.2741 | 0.0091 | 3.43 | 0.2657 | 0.2868 | 0.259942 | 179005 |
| 1734646800 | 0.265 | -0.0225 | -7.83 | 0.317 | 0.317 | 0.2612 | 222026 |
| 1734560940 | 0.2875 | -0.03275 | -10.23 | 0.325 | 0.33 | 0.2849999 | 371713 |
| 1734474360 | 0.32025 | -0.00275 | -0.85 | 0.3229 | 0.33 | 0.31 | 206106 |
| 1734388140 | 0.323 | 0.00735 | 2.33 | 0.320137 | 0.34 | 0.3137 | 286688 |
| 1734128940 | 0.31565 | -0.01185 | -3.62 | 0.33215 | 0.33215 | 0.31 | 163261 |
| 1734042480 | 0.3275 | -0.0025 | -0.76 | 0.3364 | 0.3364 | 0.321 | 118361 |
| 1733955900 | 0.33 | 0.0152 | 4.83 | 0.32768 | 0.33072 | 0.3161 | 393015 |
| 1733869200 | 0.3148 | -0.00825 | -2.55 | 0.3101 | 0.323 | 0.31 | 252498 |
| 1733782800 | 0.32305 | -0.01965 | -5.73 | 0.34085 | 0.356 | 0.3126 | 367890 |
| 1733523600 | 0.3427 | 0.007 | 2.09 | 0.3325 | 0.351 | 0.3101 | 532971 |
| 1733437500 | 0.3357 | -0.0343 | -9.27 | 0.37 | 0.383 | 0.33 | 737330 |
| 1733350980 | 0.37 | 0.0581 | 18.63 | 0.3263 | 0.37 | 0.3251 | 542593 |
| 1733264700 | 0.3119 | 0.0119 | 3.97 | 0.308 | 0.318 | 0.2994 | 447042 |
| 1733178180 | 0.3 | -0.01 | -3.23 | 0.30225 | 0.32 | 0.2945 | 159228 |
| 1732918200 | 0.31 | 0.01315 | 4.43 | 0.30285 | 0.3151 | 0.276 | 429544 |
| 1732746540 | 0.29685 | 0.00685 | 2.36 | 0.2725 | 0.3027 | 0.2725 | 252686 |
| 1732660140 | 0.29 | -0.014 | -4.61 | 0.2909 | 0.3025 | 0.2715 | 661521 |
| 1732573560 | 0.304 | -0.016 | -5.00 | 0.315 | 0.315 | 0.2945999 | 637495 |
| 1732314000 | 0.32 | 0.029 | 9.97 | 0.292 | 0.3249 | 0.2873 | 909893 |
| 1732227900 | 0.291 | -0.029 | -9.06 | 0.301 | 0.3246 | 0.291 | 660951 |
| 1732141740 | 0.32 | -0.01 | -3.03 | 0.3333 | 0.34385 | 0.302 | 509804 |
| 1732054800 | 0.33 | -0.01 | -2.94 | 0.3305 | 0.343 | 0.325 | 418822 |
| 1731968640 | 0.34 | -0.0154 | -4.33 | 0.375 | 0.375 | 0.33875 | 229460 |
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
