Hot Features
プレミアム
Ivanhoe Mines Ltd (QX) (IVPAF)
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 | -0.4189 | -4.70674157303 | 8.9 | 9.4 | 8.4 | 463183 | 8.99493226 | CS |
| 4 | 0.0665 | 0.790293062059 | 8.4146 | 10.115 | 8.05 | 522908 | 8.90669545 | CS |
| 12 | -1.1539 | -11.9761286975 | 9.635 | 10.115 | 7.2 | 600661 | 8.45090166 | CS |
| 26 | -2.2289 | -20.8113912232 | 10.71 | 15 | 7.2 | 487768 | 9.73552854 | CS |
| 52 | 0.6361 | 8.10834926705 | 7.845 | 15 | 6.5 | 414035 | 9.44449726 | CS |
| 156 | 0.2094 | 2.53152314518 | 8.2717 | 15.6 | 6.5 | 305471 | 10.36411354 | CS |
| 260 | 1.3311 | 18.6167832168 | 7.15 | 15.6 | 4.9 | 237308 | 9.78715033 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780608540 | 9.01 | 0.11 | 1.24 | 8.81 | 9.18 | 8.81 | 312545 |
| 1780522140 | 8.9 | -0.41 | -4.35 | 9.3 | 9.3 | 8.81 | 347872 |
| 1780435740 | 9.305 | 0.11 | 1.14 | 9 | 9.4 | 9 | 311007 |
| 1780349340 | 9.2 | 0.33 | 3.72 | 9.05 | 9.3 | 8.44 | 302581 |
| 1780090080 | 8.8699999 | 0.03 | 0.39 | 8.9 | 9.0399999 | 8.76 | 1041908 |
| 1780003320 | 8.8359 | 0.36 | 4.20 | 8.41 | 8.868 | 8.3699999 | 504576 |
| 1779917340 | 8.48 | -0.19 | -2.21 | 9.28 | 9.28 | 8.45 | 554713 |
| 1779830940 | 8.672 | 0.28 | 3.36 | 8.51 | 8.86 | 8.51 | 436102 |
| 1779484920 | 8.39 | 0.12 | 1.45 | 8.27 | 8.422 | 8.2 | 362345 |
| 1779398880 | 8.27 | 0.07 | 0.88 | 8.2 | 8.38 | 8.05 | 185323 |
| 1779312300 | 8.198 | -0.02 | -0.26 | 8.64 | 8.64 | 8.13 | 490622 |
| 1779225660 | 8.2194 | -0.27 | -3.19 | 8.5399999 | 8.57 | 8.07 | 291244 |
| 1779139740 | 8.49 | -0.07 | -0.82 | 8.55 | 9.02 | 8.4774999 | 194769 |
| 1778880000 | 8.56 | -0.58 | -6.35 | 8.5 | 9.074 | 8.48 | 371031 |
| 1778793900 | 9.14 | -0.16 | -1.67 | 9.59 | 10.115 | 8.96 | 405182 |
| 1778707380 | 9.295 | -0.04 | -0.38 | 9.3516 | 9.532 | 9.2 | 333731 |
| 1778621340 | 9.33 | 0.52 | 5.90 | 8.97 | 9.382 | 8.7 | 2713269 |
| 1778534940 | 8.81 | 0.19 | 2.20 | 8.7 | 9.19 | 8.68 | 438119 |
| 1778275200 | 8.6199999 | 0.46 | 5.64 | 8.4146 | 8.67 | 8.21 | 338320 |
| 1778188800 | 8.16 | -0.26 | -3.04 | 8.6 | 8.95 | 8.1199999 | 345764 |
| 1778102520 | 8.416 | 0.47 | 5.97 | 8.2899999 | 8.46 | 8.11 | 644123 |
| 1778016000 | 7.942 | 0.12 | 1.56 | 7.98 | 8.0498999 | 7.801 | 354153 |
| 1777930140 | 7.82 | -0.14 | -1.76 | 7.91 | 8.02 | 7.804 | 837535 |
| 1777671000 | 7.96 | -0.15 | -1.81 | 8.13 | 8.24 | 7.96 | 517013 |
| 1777584540 | 8.1065 | 0.18 | 2.23 | 7.97 | 8.17 | 7.93 | 891468 |
| 1777498140 | 7.93 | -0.3 | -3.59 | 8.23 | 8.25 | 7.87 | 883762 |
| 1777411800 | 8.2253 | -0.5 | -5.78 | 8.57 | 8.7 | 8.2 | 583231 |
| 1777325400 | 8.73 | 0.15 | 1.75 | 8.6218 | 8.73 | 8.58 | 283931 |
| 1777065780 | 8.58 | -0.08 | -0.87 | 8.66 | 8.7 | 8.57 | 289913 |
| 1776979740 | 8.6553 | -0.31 | -3.51 | 8.84 | 8.99 | 8.484 | 1774276 |
| 1776893280 | 8.97 | 0.56 | 6.66 | 8.51 | 8.976 | 8.51 | 228358 |
| 1776806940 | 8.41 | -0.68 | -7.49 | 9.112232 | 9.18 | 8.39 | 210985 |
| 1776720540 | 9.0906 | 0.13 | 1.46 | 8.9 | 9.0906 | 8.8 | 351424 |
| 1776460800 | 8.96 | -0.16 | -1.75 | 9.38 | 9.439 | 8.91 | 489247 |
| 1776374940 | 9.1199999 | 0 | 0.00 | 9.31 | 9.31 | 8.99 | 280109 |
| 1776288360 | 9.1199999 | -0.09 | -1.02 | 9.25 | 9.74 | 9.0275 | 523976 |
| 1776202140 | 9.214 | 0.51 | 5.91 | 9 | 9.2245 | 8.9 | 668697 |
| 1776115740 | 8.7 | 0.39 | 4.69 | 8.34 | 8.7899999 | 8.20242 | 2186122 |
| 1775856000 | 8.31 | 0.31 | 3.86 | 8.02 | 8.5 | 8.02 | 807601 |
| 1775770140 | 8.001 | 0.08 | 0.95 | 8.27 | 8.27 | 7.76 | 267183 |
| 1775683500 | 7.9255 | 0.5 | 6.77 | 7.7 | 8.28 | 7.7 | 762497 |
| 1775596800 | 7.423 | -0.12 | -1.64 | 7.68 | 7.68 | 7.22 | 339449 |
| 1775510940 | 7.5465 | 0.05 | 0.62 | 7.55 | 7.7 | 7.45 | 870145 |
| 1775164920 | 7.5 | -0.08 | -1.06 | 7.5 | 7.765 | 7.2 | 807210 |
| 1775078400 | 7.58 | -0.95 | -11.14 | 7.71 | 8.11 | 7.4 | 1853041 |
| 1774992540 | 8.53 | 0.52 | 6.49 | 8.39 | 8.56 | 8.21 | 488466 |
| 1774906080 | 8.01 | -0.01 | -0.12 | 8.2 | 8.23 | 7.893 | 293628 |
| 1774646940 | 8.02 | 0.09 | 1.13 | 7.97 | 8.05 | 7.809 | 1500773 |
| 1774560480 | 7.93 | -0.57 | -6.71 | 8.15 | 8.46 | 7.86 | 474998 |
| 1774473900 | 8.5 | 0.37 | 4.54 | 8.77 | 8.803 | 8.13 | 459587 |
| 1774387560 | 8.131 | -0.18 | -2.18 | 8.56 | 8.56 | 8.02 | 476317 |
| 1774300800 | 8.312158 | 0.38 | 4.82 | 8.1 | 8.48 | 7.93 | 672382 |
| 1774041960 | 7.93 | -0.17 | -2.14 | 8.1 | 8.193 | 7.8 | 309990 |
| 1773955740 | 8.1035 | -0.22 | -2.70 | 8.1 | 8.31 | 7.68 | 663253 |
| 1773869340 | 8.328 | -0.6 | -6.74 | 8.9 | 8.93 | 8.31 | 421125 |
| 1773782700 | 8.93 | -0.1 | -1.11 | 9.0001 | 9.11 | 8.879 | 388912 |
| 1773696120 | 9.03 | -0.04 | -0.39 | 9.08 | 9.26 | 8.97 | 406643 |
| 1773437340 | 9.0655 | -0.41 | -4.37 | 9.635 | 9.635 | 9.02 | 295814 |
| 1773350400 | 9.48 | -0.28 | -2.87 | 9.9 | 9.9 | 9.473 | 1260877 |
| 1773264540 | 9.76 | -0.25 | -2.50 | 10.05 | 10.05 | 9.7 | 159889 |
| 1773178080 | 10.01 | 0.11 | 1.11 | 10.108 | 10.28 | 9.9955 | 315208 |
| 1773091740 | 9.9 | 0.19 | 1.96 | 9.71 | 9.91 | 9.32 | 472311 |
| 1772836140 | 9.71 | -0.26 | -2.62 | 10.24 | 10.24 | 9.564 | 345009 |
| 1772749680 | 9.971 | -0.65 | -6.12 | 10.635 | 10.65 | 9.818 | 448710 |
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。
