Hot Features
プレミアム
Dolly Varden Silver Corporation (QX) (DOLLF)
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 | -0.1 | -13.1578947368 | 0.76 | 0.76 | 0.63406 | 336244 | 0.71445815 | CS |
| 4 | 0 | 0 | 0.66 | 0.822 | 0.63406 | 327747 | 0.71165083 | CS |
| 12 | -0.09005 | -12.0058662756 | 0.75005 | 0.822 | 0.6 | 277119 | 0.69678163 | CS |
| 26 | -0.131 | -16.5613147914 | 0.791 | 1.07 | 0.6 | 330389 | 0.79883921 | CS |
| 52 | 0.139438 | 26.7860504608 | 0.520562 | 1.07 | 0.5 | 310844 | 0.76758427 | CS |
| 156 | 0.0523 | 8.60622017443 | 0.6077 | 1.07 | 0.261 | 231663 | 0.67678777 | CS |
| 260 | 0.4 | 153.846153846 | 0.26 | 1.07 | 0.12 | 219130 | 0.62852982 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740522480 | 0.66 | -0.0235 | -3.44 | 0.65 | 0.6787 | 0.63406 | 657500 |
| 1740435600 | 0.6835 | -0.009 | -1.30 | 0.7032 | 0.7214 | 0.663 | 418704 |
| 1740176400 | 0.6925 | -0.0518 | -6.96 | 0.71 | 0.7499 | 0.6899999 | 414025 |
| 1740090480 | 0.7443 | -0.0007 | -0.09 | 0.7435 | 0.75626 | 0.7325 | 295346 |
| 1740003960 | 0.745 | 0.013 | 1.78 | 0.7475 | 0.7475 | 0.715 | 272054 |
| 1739917740 | 0.732 | 0.0101 | 1.40 | 0.76 | 0.76 | 0.7221 | 281089 |
| 1739572020 | 0.7219 | -0.01135 | -1.55 | 0.74 | 0.8219999 | 0.72 | 504163 |
| 1739485320 | 0.73325 | 0.00815 | 1.12 | 0.7297 | 0.7397 | 0.7067 | 171220 |
| 1739398920 | 0.7251 | 0.0249 | 3.56 | 0.651 | 0.733593 | 0.651 | 215416 |
| 1739312940 | 0.7002 | -0.0144 | -2.02 | 0.71645 | 0.71645 | 0.6909 | 223940 |
| 1739226000 | 0.7146 | 0.0196001 | 2.82 | 0.6949999 | 0.745 | 0.6949999 | 364256 |
| 1738967160 | 0.6949999 | -0.035 | -4.79 | 0.73245 | 0.745 | 0.6909999 | 483097 |
| 1738880400 | 0.73 | -0.00505 | -0.69 | 0.732 | 0.7433 | 0.72655 | 248177 |
| 1738794000 | 0.73505 | 0.0038 | 0.52 | 0.729 | 0.7776999 | 0.729 | 545216 |
| 1738708080 | 0.73125 | 0.04845 | 7.10 | 0.68005 | 0.7352 | 0.6772 | 428162 |
| 1738621740 | 0.6828 | -0.006 | -0.87 | 0.6888 | 0.6972 | 0.67598 | 370903 |
| 1738362000 | 0.6888 | -0.01585 | -2.25 | 0.7198 | 0.7198 | 0.6888 | 199009 |
| 1738276080 | 0.70465 | 0.0197501 | 2.88 | 0.7 | 0.72 | 0.694088 | 335693 |
| 1738189740 | 0.6848999 | 0.0262999 | 3.99 | 0.6749 | 0.6848999 | 0.6595 | 348907 |
| 1738103280 | 0.6586 | 0.008 | 1.23 | 0.66 | 0.6611 | 0.6495 | 107809 |
| 1738016820 | 0.6506 | -0.0223 | -3.31 | 0.67 | 0.674036 | 0.6505 | 292655 |
| 1737757440 | 0.6729 | -0.0032 | -0.47 | 0.6901 | 0.7 | 0.67 | 131308 |
| 1737671220 | 0.6761 | -0.00795 | -1.16 | 0.685 | 0.685 | 0.666 | 148813 |
| 1737584640 | 0.68405 | 0.00705 | 1.04 | 0.68 | 0.6899999 | 0.67 | 84507 |
| 1737498540 | 0.677 | -0.003 | -0.44 | 0.68 | 0.6987 | 0.6712 | 192299 |
| 1737152880 | 0.68 | 0.0104 | 1.55 | 0.6679 | 0.6953 | 0.6679 | 191691 |
| 1737066420 | 0.6696 | -0.0104 | -1.53 | 0.6999 | 0.6999 | 0.66 | 174677 |
| 1736979720 | 0.68 | 0.0124 | 1.86 | 0.674 | 0.68 | 0.6556 | 262036 |
| 1736893380 | 0.6676 | 0.0056 | 0.85 | 0.6879999 | 0.6879999 | 0.6512 | 165052 |
| 1736806800 | 0.662 | -0.0005 | -0.08 | 0.66 | 0.6871 | 0.65 | 190709 |
| 1736547720 | 0.6625 | -0.01215 | -1.80 | 0.729 | 0.729 | 0.66 | 228420 |
| 1736375340 | 0.67465 | 0.0098501 | 1.48 | 0.66 | 0.6805 | 0.66 | 190296 |
| 1736288940 | 0.6647999 | -0.0052 | -0.78 | 0.684 | 0.735 | 0.66 | 224647 |
| 1736202360 | 0.67 | 0.00339 | 0.51 | 0.7 | 0.7 | 0.6602 | 168895 |
| 1735942980 | 0.66661 | -0.02339 | -3.39 | 0.7157 | 0.7157 | 0.6616 | 157254 |
| 1735856700 | 0.6899999 | 0.0121999 | 1.80 | 0.6889999 | 0.7057 | 0.6889999 | 166398 |
| 1735683960 | 0.6778 | 0.0078 | 1.16 | 0.66 | 0.679 | 0.657716 | 203815 |
| 1735597740 | 0.67 | -0.0084 | -1.24 | 0.699 | 0.699 | 0.645304 | 355179 |
| 1735338000 | 0.6784 | -0.0216 | -3.09 | 0.6899999 | 0.6999 | 0.67 | 214132 |
| 1735252020 | 0.7 | 0.0361 | 5.44 | 0.663 | 0.7116 | 0.66 | 301500 |
| 1735078200 | 0.6639 | 0.0237 | 3.70 | 0.654267 | 0.6657 | 0.64505 | 141421 |
| 1734992400 | 0.6402 | -0.0098 | -1.51 | 0.65 | 0.6619 | 0.63 | 274904 |
| 1734733200 | 0.65 | 0.02025 | 3.22 | 0.6357 | 0.6655 | 0.62 | 353486 |
| 1734646800 | 0.62975 | -0.00425 | -0.67 | 0.61 | 0.65 | 0.6 | 477143 |
| 1734560940 | 0.634 | -0.0347 | -5.19 | 0.6687 | 0.6747 | 0.62103 | 323189 |
| 1734474360 | 0.6687 | -0.0113 | -1.66 | 0.6689 | 0.7 | 0.649 | 627143 |
| 1734388140 | 0.68 | -0.018 | -2.58 | 0.7 | 0.705 | 0.66 | 481537 |
| 1734128940 | 0.698 | -0.0321 | -4.40 | 0.73 | 0.73 | 0.6883 | 388044 |
| 1734042480 | 0.7301 | -0.0269 | -3.55 | 0.73 | 0.751 | 0.72 | 345869 |
| 1733955900 | 0.757 | -0.001266 | -0.17 | 0.7574 | 0.76962 | 0.7436 | 373021 |
| 1733869200 | 0.758266 | -0.015734 | -2.03 | 0.784 | 0.792 | 0.758266 | 335115 |
| 1733782800 | 0.774 | 0.024 | 3.20 | 0.7937999 | 0.7937999 | 0.7301 | 178959 |
| 1733523600 | 0.75 | -0.018 | -2.34 | 0.768 | 0.768 | 0.75 | 119451 |
| 1733437500 | 0.768 | -0.001 | -0.13 | 0.766 | 0.78 | 0.75 | 128032 |
| 1733350980 | 0.769 | -0.0088 | -1.13 | 0.741 | 0.785 | 0.741 | 239057 |
| 1733264700 | 0.7778 | 0.007 | 0.91 | 0.75005 | 0.79 | 0.75005 | 183696 |
| 1733178180 | 0.7708 | -0.02485 | -3.12 | 0.7877999 | 0.8129999 | 0.76 | 341769 |
| 1732918200 | 0.79565 | 0.01915 | 2.47 | 0.78596 | 0.8101 | 0.78596 | 67225 |
| 1732746540 | 0.7765 | 0.0096 | 1.25 | 0.7684 | 0.797 | 0.7669 | 131833 |
| 1732660140 | 0.7669 | 0.00225 | 0.29 | 0.7502 | 0.7732 | 0.75 | 156635 |
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
