Hot Features
プレミアム
Gold X2 Mining Inc (QB) (GSHRF)
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 | -0.13642 | -12.7495327103 | 1.07 | 1.07 | 0.81 | 297844 | 0.89168288 | CS |
| 4 | -0.18642 | -16.6446428571 | 1.12 | 1.29 | 0.81 | 147026 | 0.98317732 | CS |
| 12 | -0.08642 | -8.47254901961 | 1.02 | 1.29 | 0.81 | 96881 | 1.04052605 | CS |
| 26 | 0.44323 | 90.3905373713 | 0.49035 | 1.461 | 0.43109 | 179444 | 0.93223248 | CS |
| 52 | 0.70958 | 316.776785714 | 0.224 | 1.461 | 0.216 | 122841 | 0.77514545 | CS |
| 156 | 0.78748 | 539.000684463 | 0.1461 | 1.461 | 0.0606 | 73383 | 0.51788638 | CS |
| 260 | 0.43358 | 86.716 | 0.5 | 1.75 | 0.0606 | 64251 | 0.44621341 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299740 | 0.93358 | 0.01658 | 1.81 | 0.8845 | 0.93358 | 0.8845 | 54832 |
| 1781213220 | 0.917 | 0.0869001 | 10.47 | 0.8562 | 0.917 | 0.81 | 278217 |
| 1781126940 | 0.8300999 | -0.02 | -2.35 | 0.84 | 0.8722 | 0.82722 | 428033 |
| 1781040540 | 0.8501 | -0.0699 | -7.60 | 0.92294 | 0.92294 | 0.8501 | 302723 |
| 1780954140 | 0.92 | -0.0812 | -8.11 | 1.01 | 1.01 | 0.8981 | 254822 |
| 1780694940 | 1.0012 | -0.04 | -4.15 | 1.07 | 1.07 | 0.9824 | 225427 |
| 1780608540 | 1.0445 | 0 | 0.43 | 1.0593999 | 1.0593999 | 1.042 | 110235 |
| 1780522140 | 1.04 | -0.03 | -2.80 | 1.03 | 1.046 | 1.03 | 172020 |
| 1780435740 | 1.07 | 0.02 | 1.90 | 1.04 | 1.101 | 1.04 | 132690 |
| 1780349340 | 1.05 | -0.01 | -0.47 | 1.05 | 1.07 | 1 | 52879 |
| 1780090080 | 1.055 | 0.02 | 2.43 | 1.03 | 1.06 | 1.02 | 23547 |
| 1780003320 | 1.03 | -0.01 | -0.77 | 1.02 | 1.03 | 1.02 | 51482 |
| 1779917340 | 1.038 | -0.05 | -4.77 | 1.06 | 1.06 | 1.038 | 161217 |
| 1779830940 | 1.09 | -0.01 | -0.68 | 1.076 | 1.1 | 1.0601 | 52684 |
| 1779484920 | 1.0975 | -0.03 | -2.88 | 1.12 | 1.12 | 1.0975 | 32339 |
| 1779398880 | 1.1299999 | -0.02 | -1.74 | 1.1059 | 1.1299999 | 1.1059 | 13784 |
| 1779312300 | 1.15 | 0.06 | 5.89 | 1.17 | 1.2 | 1.15 | 246439 |
| 1779225660 | 1.086 | -0.03 | -3.04 | 1.1299999 | 1.1299999 | 1.0799 | 72103 |
| 1779139740 | 1.12 | -0.04 | -3.45 | 1.29 | 1.29 | 1.12 | 11978 |
| 1778880000 | 1.16 | -0.02 | -1.69 | 1.12 | 1.17 | 1.12 | 170871 |
| 1778793900 | 1.18 | -0.03 | -2.48 | 1.18 | 1.185 | 1.15 | 181950 |
| 1778707380 | 1.21 | -0.06 | -4.72 | 1.15 | 1.2606 | 1.15 | 195248 |
| 1778621340 | 1.27 | 0.13 | 11.86 | 1.0859 | 1.27 | 1.0859 | 173874 |
| 1778534940 | 1.1353 | 0.06 | 5.61 | 1.0955 | 1.15 | 1.0725 | 64860 |
| 1778275200 | 1.075 | 0.05 | 4.57 | 1.06 | 1.08 | 1.04 | 31147 |
| 1778188800 | 1.028 | -0.05 | -4.99 | 1.11 | 1.11 | 1.028 | 43600 |
| 1778102520 | 1.082 | 0.08 | 8.20 | 1.0424 | 1.12 | 1.0424 | 27995 |
| 1778016000 | 1 | 0.00406 | 0.41 | 1.0016 | 1.02 | 1 | 177904 |
| 1777930140 | 0.99594 | -0.02606 | -2.55 | 1.028 | 1.0322 | 0.99 | 19284 |
| 1777671000 | 1.022 | 0 | 0.20 | 1.00524 | 1.04 | 1.00524 | 11660 |
| 1777584540 | 1.02 | -0 | -0.46 | 1.01 | 1.02 | 0.9968 | 19228 |
| 1777498140 | 1.0247 | -0.02 | -1.47 | 1.01 | 1.04 | 1.006 | 77263 |
| 1777411800 | 1.04 | -0.04 | -3.74 | 1.08 | 1.08 | 1.01 | 77920 |
| 1777325400 | 1.0804 | 0 | 0.04 | 1.05 | 1.0804 | 1.05 | 31351 |
| 1777065780 | 1.08 | 0.01 | 0.93 | 1.1 | 1.1 | 1.078 | 31100 |
| 1776979740 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.07 | 130333 |
| 1776893280 | 1.1 | -0.01 | -0.95 | 1.106 | 1.112 | 1.1 | 10434 |
| 1776806940 | 1.1106 | -0.08 | -6.67 | 1.141 | 1.141 | 1.09 | 32718 |
| 1776720540 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.171 | 41404 |
| 1776460800 | 1.19 | 0.05 | 4.29 | 1.1299999 | 1.2122 | 1.12 | 57466 |
| 1776374940 | 1.141 | 0.01 | 0.57 | 1.15 | 1.15 | 1.1345 | 8669 |
| 1776288360 | 1.1345 | 0.02 | 1.35 | 1.12 | 1.1506 | 1.11 | 47458 |
| 1776202140 | 1.1194 | -0.01 | -0.94 | 1.1299999 | 1.179 | 1.1194 | 138689 |
| 1776115740 | 1.1299999 | 0.09 | 8.24 | 1.08 | 1.1299999 | 1.065 | 150800 |
| 1775856000 | 1.044 | -0.02 | -2.23 | 1.07 | 1.07 | 1.044 | 71043 |
| 1775770140 | 1.0678 | 0.01 | 0.74 | 1.06 | 1.0761 | 1.06 | 68323 |
| 1775683500 | 1.06 | 0 | 0.00 | 1.12 | 1.12 | 1.06 | 62363 |
| 1775596800 | 1.06 | 0 | 0.00 | 1.018 | 1.07 | 1.012 | 26826 |
| 1775510940 | 1.06 | 0.02 | 1.92 | 1.09 | 1.11 | 1.05 | 72770 |
| 1775164920 | 1.04 | -0.09 | -7.96 | 1.052 | 1.09 | 1.04 | 26902 |
| 1775078400 | 1.1299999 | 0.05 | 4.63 | 1.15 | 1.15 | 1.072 | 70506 |
| 1774992540 | 1.08 | 0.09 | 9.09 | 1.042 | 1.0845 | 1.039 | 37593 |
| 1774906080 | 0.99 | -0.006 | -0.60 | 0.9855 | 1.034 | 0.9855 | 50599 |
| 1774646940 | 0.996 | -0.004 | -0.40 | 1.006214 | 1.0322 | 0.99484 | 49819 |
| 1774560480 | 1 | -0.06 | -5.66 | 1.07 | 1.07 | 1 | 39395 |
| 1774473900 | 1.06 | 0 | 0.00 | 1.098 | 1.098 | 1.06 | 107681 |
| 1774387560 | 1.06 | 0.01 | 0.76 | 1.05 | 1.089 | 1.03 | 193904 |
| 1774300800 | 1.052 | 0.04 | 4.16 | 0.9 | 1.1 | 0.9 | 63828 |
| 1774041960 | 1.01 | -0.06 | -5.30 | 1.02 | 1.11 | 0.97868 | 101710 |
| 1773955740 | 1.0665 | -0.04 | -3.92 | 1.15 | 1.15 | 1.008 | 161354 |
| 1773869340 | 1.11 | -0.08 | -6.72 | 1.1279999 | 1.1399999 | 1.1 | 96707 |
| 1773782700 | 1.19 | 0.11 | 10.49 | 1.16 | 1.19 | 1.12 | 173898 |
| 1773696120 | 1.077 | -0.07 | -6.35 | 1.02 | 1.16 | 1.02 | 91562 |
| 1773437340 | 1.15 | -0.06 | -5.12 | 1.1299999 | 1.2177 | 1.1299999 | 145252 |
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。
