Hot Features
プレミアム
Discovery Silver Corporation (QX) (DSVSF)
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 | 0.015 | 1.35746606335 | 1.105 | 1.24 | 1.085 | 331042 | 1.11914823 | CS |
| 4 | 0.48 | 75 | 0.64 | 1.24 | 0.6176 | 462935 | 0.9999313 | CS |
| 12 | 0.50805 | 83.0214886837 | 0.61195 | 1.24 | 0.438 | 255102 | 0.83611758 | CS |
| 26 | 0.4534 | 68.0168016802 | 0.6666 | 1.24 | 0.3801 | 310313 | 0.65992418 | CS |
| 52 | 0.662 | 144.541484716 | 0.458 | 1.24 | 0.3801 | 285053 | 0.67198873 | CS |
| 156 | -0.3083 | -21.5851011692 | 1.4283 | 1.68 | 0.3801 | 194094 | 0.76585137 | CS |
| 260 | -0.67 | -37.4301675978 | 1.79 | 2.23 | 0.3801 | 202841 | 0.95768198 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.12 | -0.03 | -2.61 | 1.15 | 1.24 | 1.11 | 283425 |
| 1739485320 | 1.15 | 0.03 | 3.14 | 1.1639 | 1.1639 | 1.09 | 296540 |
| 1739398920 | 1.115 | 0.02 | 2.29 | 1.11 | 1.1399999 | 1.085 | 221605 |
| 1739312940 | 1.09 | -0.04 | -3.54 | 1.12 | 1.123 | 1.09 | 407957 |
| 1739226000 | 1.1299999 | 0.01 | 1.30 | 1.125 | 1.18 | 1.1162 | 435977 |
| 1738967160 | 1.1155 | 0.02 | 1.61 | 1.105 | 1.1556 | 1.09 | 293130 |
| 1738880400 | 1.0978 | -0.05 | -4.54 | 1.16 | 1.16 | 1.085 | 321490 |
| 1738794000 | 1.15 | 0.05 | 4.55 | 1.12 | 1.1578 | 1.078017 | 476781 |
| 1738708080 | 1.1 | 0.07 | 6.80 | 1.08 | 1.135 | 1.05 | 502806 |
| 1738621740 | 1.03 | -0.05 | -4.63 | 1.06 | 1.15 | 1 | 601578 |
| 1738362000 | 1.08 | 0.03 | 2.56 | 1.08 | 1.11 | 1.04 | 316231 |
| 1738276080 | 1.053 | 0.09 | 8.86 | 0.99485 | 1.08 | 0.8935 | 691409 |
| 1738189740 | 0.9673 | 0.0023 | 0.24 | 0.925 | 1.07 | 0.9007 | 943458 |
| 1738103280 | 0.965 | 0.1108 | 12.97 | 0.88 | 0.966 | 0.83 | 1418227 |
| 1738016820 | 0.8542 | 0.177539 | 26.24 | 0.649 | 0.89 | 0.649 | 1470105 |
| 1737757440 | 0.676661 | 0.033611 | 5.23 | 0.6313 | 0.679444 | 0.6313 | 73628 |
| 1737671220 | 0.64305 | -0.00695 | -1.07 | 0.65 | 0.65 | 0.6176 | 69139 |
| 1737584640 | 0.65 | -0.01 | -1.52 | 0.6569 | 0.66755 | 0.65 | 38203 |
| 1737498540 | 0.66 | 0.01 | 1.54 | 0.6504 | 0.6891 | 0.65 | 176144 |
| 1737152880 | 0.65 | -0.015 | -2.26 | 0.64 | 0.66215 | 0.64 | 41352 |
| 1737066420 | 0.665 | -0.0082 | -1.22 | 0.660604 | 0.67 | 0.6485 | 48336 |
| 1736979720 | 0.6732 | -0.01394 | -2.03 | 0.6899999 | 0.6899999 | 0.659 | 68658 |
| 1736893380 | 0.68714 | 0.01464 | 2.18 | 0.666481 | 0.6899999 | 0.665 | 176083 |
| 1736806800 | 0.6725 | 0.04555 | 7.27 | 0.639 | 0.6725 | 0.62 | 130676 |
| 1736547720 | 0.62695 | 0.03945 | 6.71 | 0.64048 | 0.6417 | 0.5758 | 174657 |
| 1736375340 | 0.5875 | 0.0375 | 6.82 | 0.5321 | 0.5875 | 0.532 | 166474 |
| 1736288940 | 0.55 | 0.0056 | 1.03 | 0.544 | 0.5659 | 0.5409 | 67308 |
| 1736202360 | 0.5444 | -0.0106 | -1.91 | 0.5689 | 0.5727 | 0.54085 | 28160 |
| 1735942980 | 0.555 | 0.0077601 | 1.42 | 0.55 | 0.5699999 | 0.540992 | 66758 |
| 1735856700 | 0.5472399 | 0.0672399 | 14.01 | 0.462 | 0.55 | 0.462 | 137064 |
| 1735683960 | 0.48 | -0.005 | -1.03 | 0.49 | 0.495246 | 0.473 | 110003 |
| 1735597740 | 0.485 | 0.005 | 1.04 | 0.4961 | 0.4999 | 0.4662 | 663688 |
| 1735338000 | 0.48 | -0.02 | -4.00 | 0.48 | 0.4999 | 0.469075 | 245928 |
| 1735252020 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5145999 | 0.4587 | 180520 |
| 1735078200 | 0.49 | -0.004 | -0.81 | 0.49 | 0.49826 | 0.48695 | 35663 |
| 1734992400 | 0.494 | 0.014 | 2.92 | 0.4688 | 0.5 | 0.4688 | 115206 |
| 1734733200 | 0.48 | 0.011 | 2.35 | 0.469 | 0.5134 | 0.469 | 111245 |
| 1734646800 | 0.469 | -0.0007 | -0.15 | 0.438 | 0.48696 | 0.438 | 232472 |
| 1734560940 | 0.4697 | -0.0368 | -7.27 | 0.5064999 | 0.5064999 | 0.4679 | 87025 |
| 1734474360 | 0.5064999 | 0.0012499 | 0.25 | 0.5 | 0.518 | 0.49 | 161424 |
| 1734388140 | 0.50525 | -0.02975 | -5.56 | 0.51 | 0.549438 | 0.5 | 147718 |
| 1734128940 | 0.535 | -0.055 | -9.32 | 0.58 | 0.58 | 0.535 | 204155 |
| 1734042480 | 0.59 | -0.04 | -6.35 | 0.607332 | 0.60826 | 0.5788 | 269769 |
| 1733955900 | 0.63 | 0.0289 | 4.81 | 0.6011 | 0.63 | 0.6 | 127404 |
| 1733869200 | 0.6011 | -0.0231 | -3.70 | 0.6344999 | 0.6344999 | 0.6011 | 118730 |
| 1733782800 | 0.6242 | 0.0355 | 6.03 | 0.5945 | 0.65147 | 0.5945 | 188041 |
| 1733523600 | 0.5887 | -0.0113 | -1.88 | 0.6299 | 0.6299 | 0.57905 | 205429 |
| 1733437500 | 0.6 | -0.0182 | -2.94 | 0.6299 | 0.6299 | 0.6 | 45506 |
| 1733350980 | 0.6182 | -0.0218 | -3.41 | 0.65 | 0.65 | 0.6145 | 90370 |
| 1733264700 | 0.64 | 0.035 | 5.79 | 0.58 | 0.64 | 0.58 | 174802 |
| 1733178180 | 0.605 | -0.0181 | -2.90 | 0.6147 | 0.6159 | 0.6 | 121018 |
| 1732918200 | 0.6231 | 0.0081 | 1.32 | 0.604 | 0.6266 | 0.604 | 89749 |
| 1732746540 | 0.615 | -0.018 | -2.84 | 0.629 | 0.63569 | 0.6082999 | 164707 |
| 1732660140 | 0.633 | 0.013 | 2.10 | 0.6116 | 0.633 | 0.596 | 42951 |
| 1732573560 | 0.62 | -0.011 | -1.74 | 0.65 | 0.6742 | 0.592 | 53661 |
| 1732314000 | 0.631 | -0.0111 | -1.73 | 0.61195 | 0.6342 | 0.6101 | 183468 |
| 1732227900 | 0.6421 | 0.04208 | 7.01 | 0.5954 | 0.6421 | 0.59175 | 58040 |
| 1732141740 | 0.60002 | -0.02193 | -3.53 | 0.6 | 0.62 | 0.6 | 155012 |
| 1732054800 | 0.62195 | -0.00805 | -1.28 | 0.619 | 0.661 | 0.6032 | 121734 |
| 1731968640 | 0.63 | 0.04086 | 6.94 | 0.585 | 0.651 | 0.585 | 277856 |
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
