Hot Features
プレミアム
GoGold Resources Inc (QX) (GLGDF)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.011415 | -1.23699609883 | 0.9228 | 0.9472 | 0.899 | 112451 | 0.91991474 | CS |
| 4 | -0.231615 | -20.2637795276 | 1.143 | 1.143 | 0.847625 | 155463 | 0.95454894 | CS |
| 12 | 0.113535 | 14.2301184433 | 0.79785 | 1.3327 | 0.73 | 175888 | 1.03358259 | CS |
| 26 | -0.308615 | -25.2963114754 | 1.22 | 1.3327 | 0.73 | 178984 | 1.02691088 | CS |
| 52 | -0.078615 | -7.94090909091 | 0.99 | 1.3327 | 0.703 | 157860 | 1.00224593 | CS |
| 156 | -1.872715 | -67.2646456665 | 2.7841 | 2.9199 | 0.703 | 108033 | 1.33567429 | CS |
| 260 | 0.426385 | 87.9144329897 | 0.485 | 3.07 | 0.265 | 115651 | 1.43873717 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.911385 | 0.001185 | 0.13 | 0.9314 | 0.9314 | 0.911385 | 33829 |
| 1732746540 | 0.9102 | 0.0051 | 0.56 | 0.91785 | 0.9192 | 0.9083 | 130580 |
| 1732660140 | 0.9051 | -0.01879 | -2.03 | 0.925 | 0.925 | 0.9001 | 64992 |
| 1732573560 | 0.92389 | -0.0174 | -1.85 | 0.899 | 0.9282 | 0.899 | 184075 |
| 1732314000 | 0.94129 | 0.01531 | 1.65 | 0.9228 | 0.9472 | 0.92 | 70158 |
| 1732227900 | 0.92598 | -0.00406 | -0.44 | 0.941 | 0.9425 | 0.92 | 59863 |
| 1732141740 | 0.93004 | 0.00054 | 0.06 | 0.93 | 0.94485 | 0.925 | 119619 |
| 1732054800 | 0.9295 | 0.0109 | 1.19 | 0.93 | 0.947125 | 0.8975 | 349081 |
| 1731968640 | 0.9186 | 0.0586 | 6.81 | 0.9147 | 0.93151 | 0.9045 | 213079 |
| 1731709260 | 0.86 | -0.0326 | -3.65 | 0.92075 | 0.9288 | 0.847625 | 245267 |
| 1731622800 | 0.8926 | 0.00703 | 0.79 | 0.8813 | 0.9097 | 0.8813 | 156846 |
| 1731536760 | 0.88557 | -0.04378 | -4.71 | 0.9125 | 0.9327 | 0.8818 | 152018 |
| 1731450480 | 0.92935 | -0.01947 | -2.05 | 0.905 | 0.945 | 0.905 | 121014 |
| 1731363600 | 0.94882 | -0.05208 | -5.20 | 1 | 1.05 | 0.922 | 218867 |
| 1731104400 | 1.0008999 | -0.05 | -4.68 | 1.03 | 1.03 | 0.9859 | 155713 |
| 1731018540 | 1.05 | 0.02 | 1.94 | 1.05 | 1.065 | 1.03 | 131854 |
| 1730931600 | 1.03 | -0.04 | -3.74 | 1.01 | 1.07 | 0.9647 | 184233 |
| 1730845680 | 1.07 | 0 | 0.00 | 1.08 | 1.111 | 1.07 | 67630 |
| 1730759160 | 1.07 | -0.03 | -2.28 | 1.08 | 1.095 | 1.06 | 135436 |
| 1730496420 | 1.095 | -0.04 | -3.10 | 1.143 | 1.143 | 1.08 | 193465 |
| 1730409780 | 1.1299999 | -0.02 | -1.74 | 1.1215 | 1.1399999 | 1.08 | 338581 |
| 1730323500 | 1.15 | -0.04 | -3.36 | 1.21 | 1.21 | 1.1399999 | 134493 |
| 1730237280 | 1.19 | 0.02 | 1.36 | 1.2071 | 1.21 | 1.169 | 164959 |
| 1730150880 | 1.174 | -0.05 | -4.01 | 1.199428 | 1.22 | 1.16 | 273793 |
| 1729891500 | 1.223 | -0.07 | -5.19 | 1.2695 | 1.2695 | 1.21 | 220650 |
| 1729805160 | 1.29 | 0.03 | 2.63 | 1.26 | 1.29 | 1.22 | 268514 |
| 1729718940 | 1.2569999 | -0.02 | -1.57 | 1.2625 | 1.27 | 1.22 | 369187 |
| 1729632300 | 1.277 | 0.03 | 2.45 | 1.28 | 1.33 | 1.27 | 297602 |
| 1729545600 | 1.2465 | 0.02 | 1.34 | 1.3 | 1.3327 | 1.215 | 374726 |
| 1729286400 | 1.23 | 0.11 | 9.82 | 1.1399999 | 1.23 | 1.1299999 | 277121 |
| 1729200000 | 1.12 | 0.05 | 4.19 | 1.082 | 1.12 | 1.0515 | 138117 |
| 1729113960 | 1.075 | 0 | 0.19 | 1.085 | 1.1 | 1.06 | 192943 |
| 1729027680 | 1.073 | -0.01 | -1.24 | 1.0552999 | 1.0758 | 1.04 | 93016 |
| 1728941220 | 1.0865 | 0.03 | 2.79 | 1.05 | 1.1 | 1.05 | 41460 |
| 1728681900 | 1.057 | 0.02 | 2.13 | 1.03 | 1.07 | 1.03 | 190820 |
| 1728595560 | 1.035 | 0.06 | 5.81 | 0.9272 | 1.04 | 0.9272 | 143703 |
| 1728508800 | 0.9782 | 0.0075 | 0.77 | 0.97 | 0.9844 | 0.949 | 41875 |
| 1728422580 | 0.9707 | -0.0593 | -5.76 | 1.02 | 1.02 | 0.96795 | 109715 |
| 1728336000 | 1.03 | -0.06 | -5.50 | 1.09 | 1.0905 | 0.994 | 268195 |
| 1728077220 | 1.09 | 0.13 | 13.54 | 0.99 | 1.11 | 0.99 | 480833 |
| 1727990760 | 0.96 | 0.02 | 2.13 | 0.98 | 0.98 | 0.912 | 104216 |
| 1727904000 | 0.94 | -0.02795 | -2.89 | 0.95675 | 0.9916 | 0.94 | 77548 |
| 1727818140 | 0.96795 | 0.03485 | 3.73 | 0.962025 | 0.98 | 0.9553 | 34111 |
| 1727731380 | 0.9331 | -0.0275 | -2.86 | 0.905 | 0.9675 | 0.905 | 119640 |
| 1727472000 | 0.9606 | -0.0709 | -6.87 | 1.027 | 1.03 | 0.9493 | 96799 |
| 1727386200 | 1.0315 | 0.01 | 1.13 | 1.02 | 1.04 | 1.0169999 | 118499 |
| 1727299200 | 1.02 | -0.01 | -0.97 | 1.0165 | 1.053 | 1.0029999 | 275848 |
| 1727212800 | 1.03 | 0.09 | 9.01 | 0.935 | 1.04 | 0.935 | 348407 |
| 1727126940 | 0.9449 | -0.02475 | -2.55 | 0.905 | 0.96615 | 0.905 | 108794 |
| 1726867200 | 0.96965 | 0.06455 | 7.13 | 0.973 | 0.98 | 0.92 | 137656 |
| 1726781220 | 0.9051 | -0.01665 | -1.81 | 0.947 | 0.950261 | 0.9051 | 59243 |
| 1726694460 | 0.92175 | -0.01855 | -1.97 | 0.94 | 0.9764 | 0.9086 | 114227 |
| 1726608240 | 0.9403 | -0.04955 | -5.01 | 1 | 1 | 0.9141 | 108786 |
| 1726521720 | 0.98985 | 0.05635 | 6.04 | 0.95 | 1 | 0.93 | 183646 |
| 1726262940 | 0.9335 | 0.0771 | 9.00 | 0.8662 | 0.9335 | 0.8662 | 217027 |
| 1726176540 | 0.8564 | 0.036 | 4.39 | 0.8491 | 0.865 | 0.846 | 142089 |
| 1726090140 | 0.8204 | 0.029 | 3.66 | 0.7929 | 0.8204 | 0.76 | 115978 |
| 1726003500 | 0.7914 | 0.005809 | 0.74 | 0.78 | 0.8064 | 0.73 | 102089 |
| 1725917160 | 0.785591 | -0.016109 | -2.01 | 0.77 | 0.8001 | 0.77 | 405104 |
| 1725658020 | 0.8017 | -0.0115 | -1.41 | 0.7978499 | 0.80555 | 0.7609 | 133616 |
| 1725571440 | 0.8132 | -0.0068 | -0.83 | 0.8124 | 0.8634 | 0.8 | 166680 |
| 1725485040 | 0.8199999 | -0.0044 | -0.53 | 0.8381999 | 0.8713 | 0.8199999 | 33124 |
| 1725398880 | 0.8244 | -0.0571 | -6.48 | 0.9837 | 0.9837 | 0.8199999 | 159537 |
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
