Hot Features
プレミアム
First Quantum Minerals Ltd (PK) (FQVLF)
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 | -0.35 | -2.60804769001 | 13.42 | 13.62 | 11.767 | 344121 | 12.72503993 | CS |
| 4 | 0.08 | 0.615858352579 | 12.99 | 15.23 | 11.767 | 281207 | 13.49563191 | CS |
| 12 | -1.205 | -8.44133099825 | 14.275 | 15.23 | 11.767 | 226127 | 13.48976576 | CS |
| 26 | 1.175 | 9.87810004203 | 11.895 | 15.23 | 10.23 | 210448 | 12.86383625 | CS |
| 52 | 4.8 | 58.0411124547 | 8.27 | 15.23 | 7.75 | 258993 | 11.67381928 | CS |
| 156 | -6.52 | -33.2822868811 | 19.59 | 37.76 | 6.92 | 125172 | 14.39160019 | CS |
| 260 | 3.1657 | 31.9628848076 | 9.9043 | 37.76 | 3.33 | 94336 | 14.70914547 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 13.07 | 0.93 | 7.62 | 12.1 | 13.09 | 11.767 | 261990 |
| 1734646800 | 12.145 | -0.19 | -1.50 | 12.14 | 12.42 | 12.0601 | 299587 |
| 1734560940 | 12.33 | -0.81 | -6.16 | 13.1499 | 13.15 | 12.13 | 656981 |
| 1734474360 | 13.14 | 0.07 | 0.52 | 13 | 13.2599 | 12.5235 | 100549 |
| 1734388140 | 13.072 | -0.54 | -3.95 | 13.515 | 13.62 | 13.072 | 363528 |
| 1734128940 | 13.61 | -0.11 | -0.77 | 13.42 | 13.62 | 13.28 | 299960 |
| 1734042480 | 13.716 | -0.55 | -3.88 | 14 | 14.0185 | 13.716 | 277449 |
| 1733955900 | 14.27 | -0.05 | -0.35 | 14.5458 | 14.5458 | 14.15 | 150978 |
| 1733869200 | 14.32 | -0.09 | -0.59 | 14.2786 | 14.5 | 14.22 | 98283 |
| 1733782800 | 14.4056 | 0.04 | 0.25 | 14.68 | 15 | 14.21 | 173791 |
| 1733523600 | 14.3701 | -0.37 | -2.51 | 14.5 | 14.71 | 14.3365 | 401686 |
| 1733437500 | 14.74 | 0.73 | 5.21 | 14.2 | 15.23 | 14.2 | 212649 |
| 1733350980 | 14.01 | 0.21 | 1.52 | 14.05 | 14.147 | 13.82 | 225735 |
| 1733264700 | 13.8 | 0.16 | 1.18 | 13.84 | 13.945 | 13.66 | 218455 |
| 1733178180 | 13.639 | 0.07 | 0.51 | 13.7 | 13.7 | 13.41 | 113015 |
| 1732918200 | 13.57 | 0.01 | 0.07 | 13.431 | 13.7299 | 13.27 | 91000 |
| 1732746540 | 13.56 | 0.26 | 1.95 | 13.528 | 13.598945 | 13.39 | 351487 |
| 1732660140 | 13.3 | -0.23 | -1.70 | 13.46 | 13.46 | 12.67 | 191410 |
| 1732573560 | 13.53 | -0.25 | -1.81 | 13.925 | 14.1035 | 13.52 | 860454 |
| 1732314000 | 13.78 | 0.14 | 1.03 | 12.99 | 13.7875 | 12.99 | 254685 |
| 1732227900 | 13.64 | 0.43 | 3.26 | 13.31 | 13.71 | 13.265 | 280791 |
| 1732141740 | 13.209 | 0.06 | 0.45 | 12.95 | 13.261 | 12.95 | 337939 |
| 1732054800 | 13.15 | 0.26 | 2.02 | 12.89 | 13.16 | 12.89 | 217673 |
| 1731968640 | 12.89 | 0.39 | 3.12 | 12.64 | 12.89 | 12.5 | 112322 |
| 1731709260 | 12.5 | -0.25 | -1.96 | 12.9928 | 12.9928 | 12.4528 | 135160 |
| 1731622800 | 12.75 | -0.05 | -0.39 | 12.83 | 12.9 | 12.41 | 226348 |
| 1731536760 | 12.8 | -0.73 | -5.40 | 13.29 | 13.29 | 12.776 | 138858 |
| 1731450480 | 13.53 | -0.09 | -0.66 | 14.28 | 14.28 | 12.96 | 259804 |
| 1731363600 | 13.62 | -0.08 | -0.58 | 13.6125 | 13.83 | 13.53 | 298573 |
| 1731104400 | 13.7 | -1.08 | -7.33 | 14.46 | 14.46 | 13.3899 | 269068 |
| 1731018540 | 14.7842 | 1.36 | 10.17 | 13.5 | 14.83 | 13.05 | 697449 |
| 1730931600 | 13.42 | -0.08 | -0.59 | 12.837 | 13.4299 | 12.79 | 72863 |
| 1730845680 | 13.5 | 0.38 | 2.90 | 12.8 | 13.5 | 12.8 | 48101 |
| 1730759160 | 13.12 | 0.03 | 0.23 | 13.04 | 13.425 | 13.04 | 111901 |
| 1730496420 | 13.09 | 0.36 | 2.83 | 13.0775 | 13.4035 | 12.98 | 274135 |
| 1730409780 | 12.73 | -0.22 | -1.70 | 12.67 | 12.7314 | 12.36 | 184738 |
| 1730323500 | 12.95 | -0.17 | -1.31 | 12.99 | 13.14 | 12.8 | 142840 |
| 1730237280 | 13.1215 | -0.21 | -1.56 | 13.4 | 13.4 | 13.089 | 207327 |
| 1730150880 | 13.33 | -0.34 | -2.49 | 13.5289 | 13.72 | 13.233 | 181686 |
| 1729891500 | 13.67 | 0.32 | 2.40 | 13.62 | 14.2136 | 13.61 | 234970 |
| 1729805160 | 13.35 | 0.05 | 0.38 | 13.3 | 13.985 | 13.12 | 277318 |
| 1729718940 | 13.3 | 0.06 | 0.46 | 13.86 | 13.95 | 13.17 | 259088 |
| 1729632300 | 13.2385 | 0.25 | 1.95 | 12.98 | 13.2385 | 12.9095 | 90828 |
| 1729545600 | 12.985 | -0.26 | -1.98 | 13.23 | 13.24 | 12.865 | 113500 |
| 1729286400 | 13.247 | 0.62 | 4.95 | 12.95 | 13.3 | 12.88 | 136142 |
| 1729200000 | 12.6225 | -0.37 | -2.83 | 13 | 13.12 | 12.6225 | 84729 |
| 1729113960 | 12.99 | 0.29 | 2.28 | 12.8 | 13.3 | 12.8 | 140758 |
| 1729027680 | 12.7 | -0.56 | -4.20 | 12.85 | 12.97 | 12.57 | 133745 |
| 1728941220 | 13.2574 | -0.06 | -0.47 | 13.02 | 13.59 | 13 | 46572 |
| 1728681900 | 13.32 | 0.49 | 3.82 | 13.009 | 13.44 | 12.97 | 194205 |
| 1728595560 | 12.83 | -0.21 | -1.61 | 12.9 | 13.14 | 12.78 | 160111 |
| 1728508800 | 13.04 | -0.25 | -1.88 | 13.23 | 13.31 | 13 | 188294 |
| 1728422580 | 13.29 | -0.47 | -3.40 | 13.3496 | 13.3496 | 12.985 | 63461 |
| 1728336000 | 13.7573 | -0.02 | -0.16 | 13.78 | 13.93 | 13.63 | 218682 |
| 1728077220 | 13.78 | 0.12 | 0.88 | 13.25 | 13.94 | 13.25 | 215732 |
| 1727990760 | 13.66 | -0.5 | -3.54 | 13.75 | 13.8365 | 13.58 | 134728 |
| 1727904000 | 14.1608 | 0.08 | 0.57 | 14.44 | 14.44 | 14.03 | 147740 |
| 1727818140 | 14.08 | 0.43 | 3.15 | 13.55 | 14.08 | 13.35 | 474694 |
| 1727731380 | 13.65 | -0.41 | -2.92 | 13.92 | 13.99 | 13.61 | 282864 |
| 1727472000 | 14.06 | -0.31 | -2.18 | 14.275 | 14.275 | 13.77 | 202827 |
| 1727386200 | 14.374 | 0.73 | 5.38 | 14 | 14.682 | 14 | 336155 |
| 1727299200 | 13.6399 | -0.18 | -1.30 | 12.98 | 13.86 | 12.98 | 103947 |
| 1727212800 | 13.82 | 0.79 | 6.06 | 13.6055 | 14.05 | 13.6055 | 176827 |
| 1727126940 | 13.03 | -0.12 | -0.91 | 13.13 | 13.325 | 12.96 | 101351 |
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
