
Impact Fusion International Inc (PK) (IFUS)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 13.5135135135 | 0.074 | 0.0846 | 0.066 | 944072 | 0.07807782 | CS |
4 | 0.0496 | 144.186046512 | 0.0344 | 0.0846 | 0.0238 | 788676 | 0.05709294 | CS |
12 | 0.0192 | 29.6296296296 | 0.0648 | 0.0846 | 0.0238 | 494315 | 0.04912671 | CS |
26 | 0.009 | 12 | 0.075 | 0.0846 | 0.0238 | 273283 | 0.05270274 | CS |
52 | 0.007 | 9.09090909091 | 0.077 | 0.10805 | 0.0238 | 266803 | 0.06708004 | CS |
156 | 0.0675 | 409.090909091 | 0.0165 | 0.165 | 1.0E-6 | 694844 | 0.03553012 | CS |
260 | 0.0829 | 7536.36363636 | 0.0011 | 0.165 | 1.0E-6 | 969287 | 0.02533333 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740435600 | 0.084 | 0.0054 | 6.87 | 0.0786 | 0.0846 | 0.0786 | 678582 |
1740176400 | 0.0786 | 0.00455 | 6.14 | 0.0721 | 0.08289 | 0.07 | 1180184 |
1740090480 | 0.07405 | -0.00595 | -7.44 | 0.078 | 0.0799 | 0.07404 | 269211 |
1740003960 | 0.08 | 0.0035 | 4.58 | 0.078 | 0.0845 | 0.0754 | 1182714 |
1739917740 | 0.0765 | 0.0067 | 9.60 | 0.074 | 0.079 | 0.066 | 1144177 |
1739572020 | 0.0698 | 0.0083 | 13.50 | 0.06 | 0.0735 | 0.0599 | 2500261 |
1739485320 | 0.0615 | -0.0005 | -0.81 | 0.0625 | 0.0645 | 0.0541 | 944125 |
1739398920 | 0.062 | 0.012 | 24.00 | 0.05 | 0.064 | 0.05 | 1388291 |
1739312940 | 0.05 | 0.01505 | 43.06 | 0.0359 | 0.05 | 0.035235 | 1991567 |
1739226000 | 0.03495 | 0.00295 | 9.22 | 0.032 | 0.036 | 0.031 | 1692987 |
1738967160 | 0.032 | 0.00142 | 4.64 | 0.0319 | 0.032 | 0.03 | 63998 |
1738880400 | 0.03058 | 0.0007 | 2.34 | 0.0271 | 0.032 | 0.0271 | 8895 |
1738794000 | 0.02988 | -0.00342 | -10.27 | 0.032 | 0.0337999 | 0.025 | 781037 |
1738708080 | 0.0333 | 0.0023 | 7.42 | 0.0333 | 0.0333 | 0.03 | 365707 |
1738621740 | 0.031 | -0.00045 | -1.43 | 0.03 | 0.03214 | 0.03 | 301648 |
1738362000 | 0.03145 | 0.00035 | 1.13 | 0.03185 | 0.033 | 0.03 | 347102 |
1738276080 | 0.0311 | 0.0005 | 1.63 | 0.0306 | 0.0334 | 0.0303 | 41235 |
1738189740 | 0.0306 | 0.00067 | 2.24 | 0.03 | 0.031 | 0.02987 | 178266 |
1738103280 | 0.02993 | -0.00147 | -4.68 | 0.0314 | 0.0314 | 0.02785 | 345287 |
1738016820 | 0.0314 | -0.0006 | -1.88 | 0.0344 | 0.0344 | 0.0238 | 258156 |
1737757440 | 0.032 | -0.001 | -3.03 | 0.0337999 | 0.0345 | 0.0301 | 428097 |
1737671220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.031 | 117714 |
1737584640 | 0.033 | 0.00038 | 1.16 | 0.0301 | 0.033 | 0.03 | 428717 |
1737498540 | 0.03262 | 0.00017 | 0.52 | 0.0345 | 0.0345 | 0.0242 | 174747 |
1737152880 | 0.03245 | -0.00205 | -5.94 | 0.0311 | 0.0359 | 0.0302 | 530173 |
1737066420 | 0.0345 | 5.0E-5 | 0.15 | 0.03345 | 0.0357 | 0.0309 | 254475 |
1736979720 | 0.03445 | -0.00195 | -5.36 | 0.03635 | 0.0377 | 0.032 | 541964 |
1736893380 | 0.0364 | 0 | 0.00 | 0.0354999 | 0.03711 | 0.0354999 | 47560 |
1736806800 | 0.0364 | 0.0004 | 1.11 | 0.03485 | 0.0378 | 0.0333 | 87770 |
1736547720 | 0.036 | -0.0079 | -18.00 | 0.0439 | 0.0439 | 0.033 | 1193591 |
1736375340 | 0.0439 | -0.0004 | -0.90 | 0.04434 | 0.04434 | 0.04 | 185279 |
1736288940 | 0.0443 | -0.0034 | -7.13 | 0.04502 | 0.04502 | 0.0443 | 5950 |
1736202360 | 0.0477 | 0.0031801 | 7.14 | 0.0477 | 0.0477 | 0.04065 | 8521 |
1735942980 | 0.0445199 | 0.0021199 | 5.00 | 0.0424 | 0.049 | 0.0376 | 427958 |
1735856700 | 0.0424 | -0.00125 | -2.86 | 0.0424 | 0.0424 | 0.0404 | 19534 |
1735683960 | 0.04365 | -0.00135 | -3.00 | 0.0497 | 0.0497 | 0.0404 | 272476 |
1735597740 | 0.045 | 0.001365 | 3.13 | 0.041 | 0.0497 | 0.041 | 239936 |
1735338000 | 0.043635 | 0.001635 | 3.89 | 0.0415 | 0.045 | 0.0411 | 91451 |
1735252020 | 0.042 | -0.0009 | -2.10 | 0.0429 | 0.0434999 | 0.041 | 159721 |
1735078200 | 0.0429 | 5.0E-5 | 0.12 | 0.0429 | 0.0429 | 0.041 | 30300 |
1734992400 | 0.04285 | -5.0E-5 | -0.12 | 0.0421 | 0.0429 | 0.0403 | 285885 |
1734733200 | 0.0429 | 0.00045 | 1.06 | 0.0421 | 0.0429 | 0.0421 | 23905 |
1734646800 | 0.04245 | -5.0E-5 | -0.12 | 0.0425 | 0.0429999 | 0.042 | 77530 |
1734560940 | 0.0425 | -0.00045 | -1.05 | 0.0429999 | 0.0429999 | 0.042 | 19806 |
1734474360 | 0.04295 | -0.00095 | -2.16 | 0.041 | 0.044 | 0.0375 | 220243 |
1734388140 | 0.0439 | 0.0023 | 5.53 | 0.041 | 0.0439 | 0.041 | 41507 |
1734128940 | 0.0416 | -0.002 | -4.59 | 0.0446999 | 0.0446999 | 0.0403 | 16105 |
1734042480 | 0.0436 | -0.0003 | -0.68 | 0.04 | 0.0515 | 0.0398499 | 108588 |
1733955900 | 0.0439 | -0.004 | -8.35 | 0.0505 | 0.0505 | 0.04 | 19235 |
1733869200 | 0.0479 | 0.0079 | 19.75 | 0.04 | 0.0529 | 0.04 | 286191 |
1733782800 | 0.04 | -0.0028 | -6.54 | 0.0429999 | 0.0547 | 0.0371 | 232504 |
1733523600 | 0.0428 | 0.0028 | 7.00 | 0.04 | 0.0446 | 0.04 | 422137 |
1733437500 | 0.04 | 0.00556 | 16.14 | 0.036 | 0.041 | 0.0354999 | 502015 |
1733350980 | 0.03444 | -0.01036 | -23.13 | 0.0393 | 0.0448 | 0.031 | 2237328 |
1733264700 | 0.0448 | -0.00145 | -3.14 | 0.04645 | 0.0479 | 0.04005 | 241027 |
1733178180 | 0.04625 | -0.01855 | -28.63 | 0.0648 | 0.0648 | 0.02585 | 2222551 |
1732918200 | 0.0648 | 0.0048 | 8.00 | 0.0525 | 0.0648 | 0.0525 | 71973 |
1732746540 | 0.06 | -0.0048 | -7.41 | 0.0648 | 0.0648 | 0.05705 | 108261 |
1732660140 | 0.0648 | 0.0018 | 2.86 | 0.061625 | 0.0648 | 0.06 | 93511 |
1732573560 | 0.063 | -0.0015 | -2.33 | 0.0645 | 0.0645 | 0.063 | 49495 |
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