Hot Features
プレミアム
Izotropic Corporation (QB) (IZOZF)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0107 | -6.7678684377 | 0.1581 | 0.18 | 0.121 | 35103 | 0.1488071 | CS |
| 4 | 0.0794 | 116.764705882 | 0.068 | 0.32 | 0.0549 | 77814 | 0.18051708 | CS |
| 12 | 0.097 | 192.46031746 | 0.0504 | 0.32 | 0.0186 | 59350 | 0.09613826 | CS |
| 26 | 0.0774 | 110.571428571 | 0.07 | 0.32 | 0.0186 | 57766 | 0.07309141 | CS |
| 52 | 0.0637 | 76.1051373955 | 0.0837 | 0.32 | 0.0186 | 38740 | 0.0767678 | CS |
| 156 | -0.4301 | -74.4761904762 | 0.5775 | 0.6382 | 0.0186 | 32376 | 0.24182329 | CS |
| 260 | -0.0495 | -25.1396648045 | 0.1969 | 1.31 | 0.0186 | 40178 | 0.4986985 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.1474 | 0.00765 | 5.47 | 0.16725 | 0.18 | 0.1474 | 102019 |
| 1738276080 | 0.13975 | -0.00275 | -1.93 | 0.121 | 0.15 | 0.121 | 25379 |
| 1738189740 | 0.1424999 | -0.0275 | -16.18 | 0.17 | 0.17 | 0.13 | 89706 |
| 1738103280 | 0.17 | 0.01 | 6.25 | 0.16 | 0.17 | 0.16 | 11928 |
| 1738016820 | 0.16 | 0 | 0.00 | 0.1544049 | 0.16 | 0.14938 | 29700 |
| 1737757440 | 0.16 | -0.031 | -16.23 | 0.1581 | 0.17198 | 0.15744 | 18800 |
| 1737671220 | 0.191 | -0.04862 | -20.29 | 0.23 | 0.2525 | 0.16 | 85771 |
| 1737584640 | 0.23962 | -0.01498 | -5.88 | 0.2641 | 0.32 | 0.2249 | 330500 |
| 1737498540 | 0.2546 | 0.119688 | 88.72 | 0.1486 | 0.26 | 0.1486 | 222067 |
| 1737152880 | 0.134912 | 0.004612 | 3.54 | 0.1007 | 0.14674 | 0.1007 | 68434 |
| 1737066420 | 0.1303 | 0.0218 | 20.09 | 0.11345 | 0.13085 | 0.11345 | 5925 |
| 1736979720 | 0.1085 | 0.0056 | 5.44 | 0.1166 | 0.1166 | 0.0961 | 7647 |
| 1736893380 | 0.1029 | 0.00105 | 1.03 | 0.11135 | 0.11135 | 0.1029 | 5248 |
| 1736806800 | 0.10185 | -0.01815 | -15.13 | 0.1225 | 0.1225 | 0.10185 | 55633 |
| 1736547720 | 0.12 | -0.005 | -4.00 | 0.1382 | 0.1382 | 0.092 | 51786 |
| 1736375340 | 0.125 | 0.03985 | 46.80 | 0.1 | 0.125 | 0.1 | 275500 |
| 1736288760 | 0.08515 | 0 | 0.00 | 0.08515 | 0.08515 | 0.08515 | 0 |
| 1736202360 | 0.08515 | 0.01165 | 15.85 | 0.0549 | 0.08515 | 0.0549 | 1519 |
| 1735942980 | 0.0735 | 0.0213 | 40.80 | 0.068 | 0.074 | 0.068 | 37300 |
| 1735856700 | 0.0522 | 0.0183 | 53.98 | 0.0512 | 0.068 | 0.04715 | 64927 |
| 1735683960 | 0.0339 | 0.0042 | 14.14 | 0.03 | 0.04695 | 0.03 | 41011 |
| 1735597740 | 0.0297 | -0.0203 | -40.60 | 0.05 | 0.063 | 0.0286 | 26700 |
| 1735338000 | 0.05 | 0.0174001 | 53.37 | 0.0252 | 0.05 | 0.0252 | 48040 |
| 1735252020 | 0.0325999 | -0.0029 | -8.17 | 0.0301 | 0.04 | 0.0301 | 79157 |
| 1735078200 | 0.0354999 | 0.0044999 | 14.52 | 0.0320999 | 0.0354999 | 0.0276 | 3750 |
| 1734992400 | 0.031 | -0.00565 | -15.42 | 0.032 | 0.03634 | 0.031 | 71325 |
| 1734733200 | 0.03665 | 0.00315 | 9.40 | 0.04055 | 0.04055 | 0.0333 | 1492 |
| 1734646800 | 0.0335 | 0.0032 | 10.56 | 0.0218 | 0.0335 | 0.0218 | 30000 |
| 1734560940 | 0.0303 | -0.0027 | -8.18 | 0.0329 | 0.0335 | 0.0218 | 79466 |
| 1734474360 | 0.033 | 0.0063 | 23.60 | 0.0265 | 0.033 | 0.0265 | 19150 |
| 1734388140 | 0.0267 | -0.0033 | -11.00 | 0.0325 | 0.0325 | 0.025 | 31155 |
| 1734128940 | 0.03 | -0.0064 | -17.58 | 0.03 | 0.03 | 0.03 | 10905 |
| 1734042480 | 0.0364 | 0.0039 | 12.00 | 0.03 | 0.0364 | 0.03 | 6350 |
| 1733955900 | 0.0325 | -0.0021 | -6.07 | 0.0187 | 0.0335 | 0.0185999 | 16767 |
| 1733869200 | 0.0346 | 0.00515 | 17.49 | 0.03052 | 0.035 | 0.025 | 29302 |
| 1733782800 | 0.02945 | 0.00475 | 19.23 | 0.0247 | 0.0308 | 0.0247 | 45800 |
| 1733523600 | 0.0247 | -0.01155 | -31.86 | 0.04 | 0.04 | 0.0247 | 190752 |
| 1733437500 | 0.03625 | -0.00125 | -3.33 | 0.0366 | 0.0366 | 0.035 | 5146 |
| 1733350980 | 0.0375 | -0.0015 | -3.85 | 0.0375 | 0.0375 | 0.0375 | 4000 |
| 1733264700 | 0.039 | -0.001 | -2.50 | 0.0378 | 0.039 | 0.0351 | 32200 |
| 1733178180 | 0.04 | -0.00265 | -6.21 | 0.04142 | 0.0425 | 0.035 | 30588 |
| 1732918200 | 0.04265 | 0.00015 | 0.35 | 0.0425 | 0.0449 | 0.0353 | 49200 |
| 1732746540 | 0.0425 | 0.0073 | 20.74 | 0.04176 | 0.0425 | 0.03875 | 71899 |
| 1732660140 | 0.0352 | -0.00735 | -17.27 | 0.05 | 0.05 | 0.0352 | 800 |
| 1732573560 | 0.04255 | 0.00745 | 21.23 | 0.035 | 0.045 | 0.035 | 170091 |
| 1732314000 | 0.0351 | -0.00475 | -11.92 | 0.04 | 0.04 | 0.0351 | 36490 |
| 1732227900 | 0.0398499 | -0.00015 | -0.38 | 0.035 | 0.0398499 | 0.035 | 13350 |
| 1732141740 | 0.04 | -0.01 | -20.00 | 0.04096 | 0.0496 | 0.036 | 37770 |
| 1732054800 | 0.05 | 0.0048 | 10.62 | 0.0361 | 0.05 | 0.036 | 51450 |
| 1731968640 | 0.0452 | 0.0023 | 5.36 | 0.0452 | 0.0452 | 0.0452 | 1600 |
| 1731709260 | 0.0429 | -5.0E-5 | -0.12 | 0.0429 | 0.0429 | 0.0429 | 5264 |
| 1731622800 | 0.04295 | 0.00685 | 18.98 | 0.0361 | 0.04295 | 0.0361 | 16660 |
| 1731536760 | 0.0361 | -0.0097 | -21.18 | 0.0361 | 0.0476 | 0.0361 | 480249 |
| 1731450480 | 0.0458 | -0.0042 | -8.40 | 0.0488 | 0.0488 | 0.0458 | 32150 |
| 1731363600 | 0.05 | 0 | 0.00 | 0.0512 | 0.0512 | 0.04755 | 6200 |
| 1731104400 | 0.05 | 0.01 | 25.00 | 0.0504 | 0.0555 | 0.05 | 40900 |
| 1731018540 | 0.04 | 0.0014 | 3.63 | 0.04 | 0.0515 | 0.039 | 26000 |
| 1730931600 | 0.0386 | -0.0127 | -24.76 | 0.0386 | 0.0386 | 0.0386 | 1000 |
| 1730845680 | 0.0513 | 0.0113 | 28.25 | 0.036 | 0.0513 | 0.036 | 5400 |
| 1730759160 | 0.04 | -0.011 | -21.57 | 0.04544 | 0.0509999 | 0.04 | 8548 |
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
