Hydromer Inc (CE) (HYDI)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.475 | 0.475 | 0.475 | 2500 | 0.475 | CS |
4 | 0.24 | 102.127659574 | 0.235 | 0.475 | 0.23 | 1175 | 0.36138298 | CS |
12 | 0.175 | 58.3333333333 | 0.3 | 0.475 | 0.2251 | 1152 | 0.31253935 | CS |
26 | 0.115 | 31.9444444444 | 0.36 | 1.12 | 0.2251 | 1313 | 0.35757106 | CS |
52 | 0.2749 | 137.381309345 | 0.2001 | 1.12 | 0.2001 | 1297 | 0.3384451 | CS |
156 | 0.04115 | 9.48484499251 | 0.43385 | 1.12 | 0.15 | 5039 | 0.37176494 | CS |
260 | -0.5055 | -51.5553289138 | 0.9805 | 3.13 | 0.15 | 6717 | 1.15269882 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737498540 | 0.475 | 0.245 | 106.52 | 0.475 | 0.475 | 0.475 | 2500 |
1737152580 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1737066180 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1736979780 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1736893380 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 500 |
1736806800 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.23 | 700 |
1736548140 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1736375340 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 1000 |
1736288940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1736202540 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1735943340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1735856940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1735684140 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1735597740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1735338540 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1735252140 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1735079340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1734992940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1734733740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1734647340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1734560940 | 0.24 | 0.01245 | 5.47 | 0.24 | 0.24 | 0.24 | 2000 |
1734474540 | 0.22755 | 0 | 0.00 | 0.22755 | 0.22755 | 0.22755 | 0 |
1734388140 | 0.22755 | 0 | 0.00 | 0.22755 | 0.22755 | 0.22755 | 1500 |
1734128940 | 0.22755 | 0.00245 | 1.09 | 0.22755 | 0.22755 | 0.22755 | 300 |
1734042000 | 0.2251 | 0 | 0.00 | 0.2251 | 0.2251 | 0.2251 | 0 |
1733955600 | 0.2251 | 0 | 0.00 | 0.2251 | 0.2251 | 0.2251 | 0 |
1733869200 | 0.2251 | 0 | 0.00 | 0.2251 | 0.2251 | 0.2251 | 0 |
1733782800 | 0.2251 | -0.1349 | -37.47 | 0.2251 | 0.2251 | 0.2251 | 495 |
1733523900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
1733437500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 2500 |
1733351100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
1733264700 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 500 |
1733178540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732919340 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732746540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732660140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732573740 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732314540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732228140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732141740 | 0.35 | 0.05 | 16.67 | 0.35 | 0.35 | 0.35 | 137 |
1732055160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1731968760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1731709560 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1731623160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1731536760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1850 |
1731450480 | 0.3 | -0.05 | -14.29 | 0.3 | 0.3 | 0.3 | 1000 |
1731335400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1731076200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730989800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730903400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730817000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730730600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730471400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730385000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730298600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730212200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1730125800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1729866600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1729780200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1729693800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1729607400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 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