Hot Features
プレミアム
Atex Resources Inc (PK) (ECRTF)
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 | -0.1 | -6.25 | 1.6 | 1.6 | 1.5 | 30163 | 1.57544869 | CS |
| 4 | 0.43 | 40.1869158879 | 1.07 | 1.6 | 1.07 | 39812 | 1.25234402 | CS |
| 12 | 0.4 | 36.3636363636 | 1.1 | 1.6 | 1 | 42237 | 1.18376609 | CS |
| 26 | 0.5467 | 57.3481590265 | 0.9533 | 1.6 | 0.85 | 25549 | 1.17059037 | CS |
| 52 | 0.71 | 89.8734177215 | 0.79 | 1.6 | 0.7875 | 24198 | 1.11435836 | CS |
| 156 | 1.0236 | 214.861460957 | 0.4764 | 1.6 | 0.343 | 15599 | 0.98180693 | CS |
| 260 | 1.40972 | 1561.49756314 | 0.09028 | 1.6 | 0.05 | 15005 | 0.82270964 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.5 | -0.1 | -6.25 | 1.5916999 | 1.5916999 | 1.5 | 6437 |
| 1739485320 | 1.6 | 0.08 | 5.26 | 1.6 | 1.6 | 1.6 | 28002 |
| 1739398920 | 1.52 | -0 | -0.10 | 1.55 | 1.6 | 1.5091 | 2127 |
| 1739312940 | 1.5215 | -0.02 | -1.60 | 1.5229 | 1.55 | 1.5 | 20366 |
| 1739226000 | 1.5463 | -0.05 | -3.36 | 1.6 | 1.6 | 1.5 | 36011 |
| 1738967160 | 1.6 | 0.1 | 6.67 | 1.6 | 1.6 | 1.6 | 64308 |
| 1738880400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1738794000 | 1.5 | 0.07 | 4.90 | 1.4564999 | 1.5 | 1.31 | 9725 |
| 1738708080 | 1.43 | -0.07 | -4.67 | 1.44 | 1.44 | 1.35 | 18619 |
| 1738621740 | 1.5 | 0.13 | 9.64 | 1.32 | 1.5 | 1.32 | 9512 |
| 1738362000 | 1.3681 | -0.02 | -1.58 | 1.3681 | 1.3681 | 1.3681 | 6203 |
| 1738276080 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 4400 |
| 1738189740 | 1.3899999 | 0.13 | 10.47 | 1.3899999 | 1.44 | 1.3799999 | 15201 |
| 1738103280 | 1.2583 | -0.02 | -1.70 | 1.25 | 1.2586 | 1.25 | 8900 |
| 1738016820 | 1.28 | -0.07 | -5.19 | 1.35 | 1.4 | 1.28 | 5650 |
| 1737757440 | 1.35 | 0.07 | 5.47 | 1.29 | 1.35 | 1.28 | 5930 |
| 1737671220 | 1.28 | 0.07 | 5.43 | 1.23 | 1.3 | 1.23 | 11589 |
| 1737584640 | 1.2141 | 0.11 | 10.37 | 1.2071 | 1.2141 | 1.2071 | 20000 |
| 1737498540 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.1 | 249966 |
| 1737152880 | 1.1399999 | 0.04 | 3.64 | 1.07 | 1.1399999 | 1.07 | 200100 |
| 1737066420 | 1.1 | -0.1 | -8.33 | 1.1 | 1.1 | 1.1 | 18543 |
| 1736979720 | 1.2 | 0.15 | 14.29 | 1.0909 | 1.2 | 1.04 | 395930 |
| 1736893200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736806800 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.05 | 483 |
| 1736547720 | 1.08 | -0.03 | -2.55 | 1.08 | 1.08 | 1.08 | 27437 |
| 1736375340 | 1.1083 | 0.01 | 0.75 | 1.1 | 1.12 | 1.1 | 8200 |
| 1736288940 | 1.1 | 0.05 | 4.76 | 1.04 | 1.1 | 1.02 | 200800 |
| 1736202360 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.05 | 5000 |
| 1735942980 | 1.03 | -0.22 | -17.60 | 1.04 | 1.04 | 1.03 | 15248 |
| 1735856760 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735683960 | 1.25 | 0.25 | 25.00 | 1.25 | 1.25 | 1.24 | 6708 |
| 1735597200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735338000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735251600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735078800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734992400 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 3329 |
| 1734733200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 191 |
| 1734646800 | 1 | -0.1262 | -11.21 | 1.0096 | 1.1299999 | 1 | 10059 |
| 1734560940 | 1.1262 | 0 | 0.00 | 1.1262 | 1.1262 | 1.1262 | 0 |
| 1734474540 | 1.1262 | 0 | 0.00 | 1.1262 | 1.1262 | 1.1262 | 0 |
| 1734388140 | 1.1262 | 0.01 | 1.19 | 1.1262 | 1.1262 | 1.1262 | 50400 |
| 1734128940 | 1.113 | -0.01 | -0.74 | 1.113 | 1.113 | 1.113 | 1371 |
| 1734042300 | 1.1213 | 0 | 0.00 | 1.1213 | 1.1213 | 1.1213 | 0 |
| 1733955900 | 1.1213 | 0.04 | 3.82 | 1.1315 | 1.1315 | 1.1213 | 10127 |
| 1733869200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1733782800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 700 |
| 1733523600 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 367 |
| 1733437500 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 57614 |
| 1733350980 | 1.08 | -0.02 | -1.82 | 1.09 | 1.09 | 1.08 | 184642 |
| 1733264940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733178540 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732919340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732746540 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 490 |
| 1732660140 | 1.15 | 0.02 | 1.58 | 1.1157999 | 1.15 | 1.1 | 7100 |
| 1732573560 | 1.1321 | 0.03 | 2.92 | 1.1321 | 1.1321 | 1.1321 | 8506 |
| 1732314000 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 1850 |
| 1732227900 | 1.15 | -0.09 | -7.26 | 1.15 | 1.15 | 1.15 | 600 |
| 1732141740 | 1.24 | 0.14 | 12.73 | 1.08 | 1.24 | 1.07 | 13601 |
| 1732026600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731940200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
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
