Hot Features
プレミアム
Discovery Silver Corporation (QX) (DSVSF)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 1.041 | 19.2777777778 | 5.4 | 6.54 | 5.33 | 388906 | 5.87744126 | CS |
| 4 | 0.281 | 4.56168831169 | 6.16 | 6.81 | 5.028 | 432920 | 5.75338962 | CS |
| 12 | -0.219 | -3.28828828829 | 6.66 | 8.1 | 5.028 | 415787 | 6.40072957 | CS |
| 26 | -0.059 | -0.907692307692 | 6.5 | 9.112 | 4.92 | 610555 | 6.83679881 | CS |
| 52 | 4.211 | 188.834080717 | 2.23 | 9.112 | 1.99 | 684876 | 5.24361021 | CS |
| 156 | 5.81 | 920.760697306 | 0.631 | 9.112 | 0.3801 | 445831 | 3.25882999 | CS |
| 260 | 4.711 | 272.312138728 | 1.73 | 9.112 | 0.3801 | 339189 | 2.80969697 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 6.441 | 0.47 | 7.89 | 6.01 | 6.5 | 6.01 | 293612 |
| 1782941280 | 5.97 | 0 | 0.00 | 6 | 6.25 | 5.91 | 178546 |
| 1782854880 | 5.97 | -0.15 | -2.45 | 6.54 | 6.54 | 5.89 | 436906 |
| 1782768300 | 6.1199 | 0.19 | 3.28 | 6.25 | 6.25 | 5.78 | 533164 |
| 1782509280 | 5.9255 | 0.48 | 8.72 | 5.5775 | 6.0199999 | 5.5205 | 323809 |
| 1782422460 | 5.45 | 0.13 | 2.44 | 5.4 | 5.75 | 5.33 | 472106 |
| 1782336000 | 5.32 | -0.28 | -5.00 | 5.59 | 5.6 | 5.2 | 816368 |
| 1782250140 | 5.6 | -0.48 | -7.89 | 5.87 | 6 | 5.5894 | 243874 |
| 1782163500 | 6.08 | -0.1 | -1.62 | 6.16 | 6.18 | 6.0199999 | 153040 |
| 1781818140 | 6.18 | -0.1 | -1.55 | 6.34 | 6.54 | 5.98 | 852813 |
| 1781731740 | 6.277 | -0.26 | -4.02 | 6.5 | 6.81 | 6.2699999 | 375457 |
| 1781645340 | 6.54 | 0.36 | 5.74 | 6.21 | 6.57 | 6.21 | 307563 |
| 1781558940 | 6.1849999 | 0.35 | 6.09 | 5.76 | 6.47 | 5.76 | 247622 |
| 1781299740 | 5.83 | 0.25 | 4.46 | 5.74 | 5.8547 | 5.46 | 316073 |
| 1781213220 | 5.581 | 0.4 | 7.74 | 5.12 | 5.66 | 5.0279999 | 366174 |
| 1781126940 | 5.18 | -0.21 | -3.90 | 5.3 | 5.505 | 5.13 | 698140 |
| 1781040540 | 5.39 | -0.21 | -3.68 | 5.6 | 5.65 | 5.215 | 513956 |
| 1780954140 | 5.596 | 0.17 | 3.11 | 5.64 | 5.67 | 5.5 | 508126 |
| 1780694940 | 5.4269999 | -0.55 | -9.25 | 5.85 | 6.01 | 5.42 | 548043 |
| 1780608540 | 5.98 | 0.06 | 1.01 | 6.16 | 6.16 | 5.88 | 333691 |
| 1780522140 | 5.92 | -0.55 | -8.50 | 5.93 | 6.6 | 5.92 | 493100 |
| 1780435740 | 6.47 | 0.64 | 10.98 | 5.855 | 6.4799 | 5.855 | 279252 |
| 1780349340 | 5.83 | -0.38 | -6.12 | 6.2 | 6.42 | 5.7 | 318556 |
| 1780090080 | 6.21 | 0.29 | 4.90 | 5.94 | 6.21 | 5.831 | 455650 |
| 1780003320 | 5.92 | 0.16 | 2.77 | 5.68 | 6 | 5.59 | 412102 |
| 1779917340 | 5.7606 | -0.29 | -4.78 | 5.95 | 6 | 5.76 | 439041 |
| 1779830940 | 6.05 | -0.01 | -0.17 | 6 | 6.13 | 6 | 405655 |
| 1779484920 | 6.0599999 | -0.11 | -1.78 | 6.16 | 6.17 | 6 | 309372 |
| 1779398880 | 6.17 | -0.17 | -2.68 | 6.36 | 6.36 | 6.04 | 591935 |
| 1779312300 | 6.34 | 0.11 | 1.77 | 6.405 | 6.481 | 6.23 | 318107 |
| 1779225660 | 6.23 | -0.39 | -5.89 | 6.78 | 6.78 | 6.2 | 219474 |
| 1779139740 | 6.62 | -0.12 | -1.78 | 7 | 7 | 6.5439999 | 181619 |
| 1778880000 | 6.74 | -0.47 | -6.52 | 6.8249 | 7.21 | 6.65 | 357781 |
| 1778793900 | 7.21 | -0.34 | -4.49 | 7.4251 | 7.6 | 7.13 | 176720 |
| 1778707380 | 7.549 | -0.14 | -1.83 | 7.67 | 7.79 | 7.385 | 211204 |
| 1778621340 | 7.69 | 0.29 | 3.92 | 7.37 | 7.73 | 7.16 | 425098 |
| 1778534940 | 7.4 | 0.31 | 4.37 | 7.76 | 7.76 | 7.23 | 235532 |
| 1778275200 | 7.09 | 0.26 | 3.81 | 6.79 | 7.13 | 6.75 | 1300468 |
| 1778188800 | 6.83 | 0.21 | 3.17 | 6.8 | 7.17 | 6.35 | 253656 |
| 1778102520 | 6.62 | 0.6 | 9.97 | 6.3169 | 6.64 | 6.3169 | 250080 |
| 1778016000 | 6.0199999 | -0.02 | -0.34 | 6.15 | 6.16 | 6.0199999 | 170625 |
| 1777930140 | 6.0406 | -0.19 | -3.04 | 6.0669 | 6.3299 | 5.9547 | 375647 |
| 1777671000 | 6.23 | 0.05 | 0.81 | 6.228 | 6.34 | 6.09 | 345311 |
| 1777584540 | 6.1799 | 0.1 | 1.72 | 6.38 | 6.46 | 6.08 | 255331 |
| 1777498140 | 6.0755 | -0.3 | -4.65 | 6.26 | 6.2699999 | 6.05 | 373481 |
| 1777411800 | 6.372 | -0.39 | -5.77 | 6.8 | 6.8 | 6.266 | 350291 |
| 1777325400 | 6.7622 | -0.06 | -0.92 | 6.91 | 6.96 | 6.66 | 189415 |
| 1777065780 | 6.8247 | -0.01 | -0.08 | 6.99 | 6.99 | 6.74 | 472183 |
| 1776979740 | 6.83 | -0.58 | -7.85 | 7.3076 | 7.3076 | 6.65 | 1056224 |
| 1776893280 | 7.412 | 0.31 | 4.39 | 7.585 | 7.585 | 7.252 | 228982 |
| 1776806940 | 7.1 | -0.54 | -7.07 | 7.96 | 7.96 | 7.1 | 2504973 |
| 1776720540 | 7.64 | -0.32 | -4.02 | 7.76 | 7.922 | 7.55 | 241600 |
| 1776460800 | 7.96 | 0.47 | 6.28 | 7.77 | 8.1 | 7.63 | 401005 |
| 1776374940 | 7.49 | 0.02 | 0.27 | 7.4 | 7.58 | 7.368 | 188551 |
| 1776288360 | 7.47 | -0.11 | -1.45 | 7.31 | 7.77 | 7.31 | 152146 |
| 1776202140 | 7.58 | 0.45 | 6.31 | 7.2 | 7.59 | 7.01 | 308282 |
| 1776115740 | 7.13 | 0.09 | 1.28 | 7.08 | 7.13 | 6.89 | 320117 |
| 1775856000 | 7.0401 | 0.08 | 1.15 | 6.82 | 7.08 | 6.82 | 165543 |
| 1775770140 | 6.96 | 0.11 | 1.65 | 6.66 | 7.04 | 6.66 | 156051 |
| 1775683500 | 6.8469 | -0.12 | -1.77 | 7.45 | 7.49 | 6.7 | 305574 |
| 1775596800 | 6.97 | 0.06 | 0.87 | 6.88 | 6.97 | 6.6 | 317124 |
| 1775510940 | 6.91 | -0.02 | -0.29 | 6.89 | 6.998 | 6.782 | 314506 |
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。
