Geopulse Explorations Inc (PK) (GPLS)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0087 | 56.862745098 | 0.0153 | 0.026 | 0.0153 | 32518 | 0.01584733 | CS |
4 | 0.00645 | 36.7521367521 | 0.01755 | 0.026 | 0.01475 | 33579 | 0.02011335 | CS |
12 | -0.0315 | -56.7567567568 | 0.0555 | 0.0666 | 0.0132 | 101673 | 0.03387169 | CS |
26 | -0.01455 | -37.7431906615 | 0.03855 | 0.072 | 0.01 | 100156 | 0.04100355 | CS |
52 | 0.014285 | 147.040658775 | 0.009715 | 0.0833 | 0.00415 | 67769 | 0.03734892 | CS |
156 | -0.03942 | -62.1570482498 | 0.06342 | 0.0895 | 0.0032 | 35628 | 0.03386607 | CS |
260 | -0.0095 | -28.3582089552 | 0.0335 | 0.1525 | 0.0032 | 33658 | 0.0471372 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737152880 | 0.024 | 0.0069 | 40.35 | 0.02155 | 0.024 | 0.02155 | 11000 |
1737066420 | 0.0171 | -0.00385 | -18.38 | 0.026 | 0.026 | 0.0171 | 10000 |
1736979720 | 0.02095 | 0.005238 | 33.34 | 0.02095 | 0.02095 | 0.02095 | 750 |
1736893380 | 0.015712 | 0.000412 | 2.69 | 0.01925 | 0.024615 | 0.0157 | 118821 |
1736806920 | 0.0153 | 0 | 0.00 | 0.0153 | 0.0153 | 0.0153 | 0 |
1736547720 | 0.0153 | -0.0012 | -7.27 | 0.0153 | 0.0153 | 0.0153 | 500 |
1736375160 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
1736288760 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
1736202360 | 0.0165 | -0.00194 | -10.52 | 0.0165 | 0.0165 | 0.0165 | 10000 |
1735942980 | 0.01844 | 0.00354 | 23.76 | 0.0155 | 0.01844 | 0.0155 | 10050 |
1735856700 | 0.0149 | -0.0093 | -38.43 | 0.0149 | 0.0149 | 0.0149 | 4255 |
1735684140 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
1735597740 | 0.0242 | 0.005375 | 28.55 | 0.01475 | 0.0243 | 0.01475 | 160835 |
1735338000 | 0.018825 | 0.001275 | 7.26 | 0.0168999 | 0.018825 | 0.0168999 | 20000 |
1735251000 | 0.01755 | 0 | 0.00 | 0.01755 | 0.01755 | 0.01755 | 0 |
1735078200 | 0.01755 | -0.001575 | -8.24 | 0.01755 | 0.01755 | 0.01755 | 582 |
1734992400 | 0.019125 | 0 | 0.00 | 0.019125 | 0.019125 | 0.019125 | 0 |
1734733200 | 0.019125 | 0 | 0.00 | 0.019125 | 0.019125 | 0.019125 | 0 |
1734646800 | 0.019125 | 0.005625 | 41.67 | 0.0177 | 0.019125 | 0.0168 | 20600 |
1734560940 | 0.0135 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0135 | 12187 |
1734474360 | 0.0135 | -0.0015 | -10.00 | 0.0132 | 0.0162999 | 0.0132 | 149700 |
1734388140 | 0.015 | -0.003475 | -18.81 | 0.0172 | 0.0172 | 0.01395 | 72451 |
1734128940 | 0.0184749 | -0.001525 | -7.63 | 0.0208 | 0.0208 | 0.01725 | 448694 |
1734042480 | 0.02 | -0.01365 | -40.56 | 0.02 | 0.0247 | 0.02 | 165388 |
1733955900 | 0.03365 | -0.00315 | -8.56 | 0.0256 | 0.0449 | 0.025 | 118582 |
1733869200 | 0.0368 | 0.00983 | 36.45 | 0.036 | 0.040195 | 0.03215 | 77500 |
1733782800 | 0.02697 | 0.00342 | 14.52 | 0.0368 | 0.0368 | 0.0233 | 56982 |
1733523600 | 0.02355 | 0.0003501 | 1.51 | 0.03035 | 0.0366 | 0.02355 | 152713 |
1733437500 | 0.0231999 | -0.0078 | -25.16 | 0.0276 | 0.0276 | 0.0231999 | 126000 |
1733350980 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.02705 | 26100 |
1733264700 | 0.032 | 0.0009 | 2.89 | 0.031925 | 0.032 | 0.031925 | 13900 |
1733178180 | 0.0311 | -0.00205 | -6.18 | 0.0368 | 0.0368 | 0.0311 | 32500 |
1732919340 | 0.03315 | 0 | 0.00 | 0.03315 | 0.03315 | 0.03315 | 0 |
1732746540 | 0.03315 | 0.00096 | 2.98 | 0.03315 | 0.03315 | 0.03315 | 500 |
1732660140 | 0.03219 | 0.00119 | 3.84 | 0.03219 | 0.03219 | 0.03219 | 1689 |
1732573200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1732314000 | 0.031 | -0.0058 | -15.76 | 0.032 | 0.032 | 0.031 | 2000 |
1732227900 | 0.0368 | 0.0028 | 8.24 | 0.0301 | 0.0368 | 0.0301 | 153300 |
1732141740 | 0.034 | 0.006 | 21.43 | 0.03425 | 0.0377 | 0.0271 | 57300 |
1732054800 | 0.028 | 0.0069 | 32.70 | 0.02 | 0.028 | 0.02 | 124900 |
1731968640 | 0.0211 | -0.00045 | -2.09 | 0.0211 | 0.02208 | 0.0211 | 82370 |
1731709260 | 0.02155 | -0.00145 | -6.30 | 0.023 | 0.023 | 0.02155 | 169929 |
1731622800 | 0.023 | -0.0029 | -11.20 | 0.0399 | 0.0399 | 0.023 | 38930 |
1731536760 | 0.0259 | -0.00162 | -5.89 | 0.02595 | 0.033785 | 0.0224 | 389473 |
1731450480 | 0.02752 | -0.01248 | -31.20 | 0.036005 | 0.0399 | 0.023 | 278521 |
1731363600 | 0.04 | -0.0036 | -8.26 | 0.04 | 0.04 | 0.0311 | 145000 |
1731104400 | 0.0436 | -0.0025 | -5.42 | 0.0469 | 0.0469 | 0.04 | 38255 |
1731018540 | 0.0461 | -0.0064 | -12.19 | 0.047 | 0.05064 | 0.037 | 282400 |
1730931600 | 0.0525 | -0.00525 | -9.09 | 0.063 | 0.063 | 0.0525 | 8750 |
1730845680 | 0.05775 | -0.00125 | -2.12 | 0.0522 | 0.063 | 0.0522 | 19500 |
1730759160 | 0.059 | -0.001 | -1.67 | 0.0525 | 0.059 | 0.0521 | 103604 |
1730496420 | 0.06 | 0 | 0.00 | 0.0521 | 0.062 | 0.0521 | 37555 |
1730409780 | 0.06 | -0.0012 | -1.96 | 0.06 | 0.06 | 0.06 | 16000 |
1730323680 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
1730237280 | 0.0612 | 0.0082 | 15.47 | 0.06115 | 0.0612 | 0.055 | 459274 |
1730150880 | 0.053 | -0.001 | -1.85 | 0.05185 | 0.0666 | 0.05185 | 302831 |
1729891500 | 0.054 | -0.006 | -10.00 | 0.0555 | 0.057 | 0.044 | 155792 |
1729805160 | 0.06 | 0.0037 | 6.57 | 0.057 | 0.06 | 0.05445 | 65150 |
1729718940 | 0.0563 | 0.0023 | 4.26 | 0.05635 | 0.05635 | 0.0563 | 5000 |
1729632300 | 0.054 | -0.0105 | -16.28 | 0.061 | 0.061 | 0.0526 | 242455 |
1729545600 | 0.0645 | 0.0095 | 17.27 | 0.0509999 | 0.068 | 0.0509999 | 254714 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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