Hot Features
プレミアム
Journey Energy Inc (QX) (JRNGF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.065 | -4.2904290429 | 1.515 | 1.535 | 1.45 | 39800 | 1.49076708 | CS |
| 4 | 0.12 | 9.02255639098 | 1.33 | 1.535 | 1.25 | 60528 | 1.42570416 | CS |
| 12 | -0.103 | -6.63232453316 | 1.553 | 1.65 | 1.18 | 83511 | 1.42063053 | CS |
| 26 | -0.68 | -31.9248826291 | 2.13 | 2.24 | 1.18 | 78991 | 1.66086108 | CS |
| 52 | -1.08 | -42.6877470356 | 2.53 | 3.003843 | 1.18 | 83286 | 2.106544 | CS |
| 156 | -1.25 | -46.2962962963 | 2.7 | 6.35 | 1.18 | 140141 | 3.66807528 | CS |
| 260 | 0.40501 | 38.7573086824 | 1.04499 | 6.35 | 0.03783 | 103085 | 3.46288841 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737584640 | 1.47 | -0.03 | -2.00 | 1.51 | 1.51 | 1.46 | 44125 |
| 1737498540 | 1.5 | 0.02 | 1.56 | 1.47 | 1.5065 | 1.45 | 31011 |
| 1737152880 | 1.477 | -0.05 | -3.15 | 1.51 | 1.535 | 1.47 | 46827 |
| 1737066420 | 1.525 | 0 | 0.32 | 1.5149999 | 1.533 | 1.5049999 | 37236 |
| 1736979720 | 1.5201 | 0.02 | 1.00 | 1.51 | 1.5201 | 1.499 | 42583 |
| 1736893380 | 1.5049999 | 0.02 | 1.69 | 1.48 | 1.5049999 | 1.46 | 48516 |
| 1736806800 | 1.48 | -0.03 | -1.99 | 1.52 | 1.52 | 1.48 | 93678 |
| 1736547720 | 1.51 | 0.02 | 1.34 | 1.5078 | 1.534 | 1.5 | 59651 |
| 1736375340 | 1.49 | -0.03 | -2.23 | 1.52 | 1.528648 | 1.47 | 25809 |
| 1736288940 | 1.524 | 0.03 | 2.28 | 1.527 | 1.53 | 1.51 | 11352 |
| 1736202360 | 1.49 | 0.03 | 2.05 | 1.51 | 1.521 | 1.48 | 160754 |
| 1735942980 | 1.46 | 0.04 | 2.52 | 1.42 | 1.46 | 1.42 | 14665 |
| 1735856700 | 1.4241379 | 0.1 | 7.89 | 1.34 | 1.44 | 1.34 | 63556 |
| 1735683960 | 1.32 | 0 | 0.00 | 1.3 | 1.3234999 | 1.29 | 113389 |
| 1735597740 | 1.32 | 0.04 | 3.12 | 1.27 | 1.34 | 1.26 | 131234 |
| 1735338000 | 1.2801 | 0.01 | 0.80 | 1.2755 | 1.3 | 1.271 | 28573 |
| 1735252020 | 1.27 | -0.03 | -2.31 | 1.33 | 1.36 | 1.25 | 76015 |
| 1735078200 | 1.3 | 0.04 | 3.26 | 1.28 | 1.31 | 1.27 | 26986 |
| 1734992400 | 1.2589999 | 0.04 | 3.20 | 1.2396 | 1.259821 | 1.21 | 202902 |
| 1734733200 | 1.22 | -0.01 | -0.81 | 1.21 | 1.2635 | 1.21 | 67437 |
| 1734646800 | 1.23 | 0 | 0.29 | 1.224 | 1.25 | 1.2001 | 88060 |
| 1734560940 | 1.2265 | -0.07 | -5.65 | 1.19 | 1.3 | 1.18 | 270620 |
| 1734474360 | 1.3 | -0.02 | -1.81 | 1.3 | 1.31 | 1.24 | 436356 |
| 1734388140 | 1.324 | -0.08 | -5.43 | 1.3899999 | 1.4 | 1.3055 | 140583 |
| 1734128940 | 1.4 | 0.01 | 0.47 | 1.36 | 1.41 | 1.36 | 59036 |
| 1734042480 | 1.3935 | -0.11 | -7.10 | 1.4856 | 1.49 | 1.3759999 | 112011 |
| 1733955900 | 1.5 | 0.02 | 1.35 | 1.48 | 1.5049999 | 1.45 | 76600 |
| 1733869200 | 1.48 | -0.02 | -1.33 | 1.5049999 | 1.5178 | 1.48 | 37140 |
| 1733782800 | 1.5 | 0 | 0.33 | 1.485 | 1.57 | 1.485 | 53148 |
| 1733523600 | 1.495 | -0.09 | -5.56 | 1.6399999 | 1.6399999 | 1.49 | 68701 |
| 1733437500 | 1.583 | 0.03 | 2.13 | 1.57 | 1.5965 | 1.563 | 62747 |
| 1733350980 | 1.55 | 0.01 | 0.88 | 1.6399999 | 1.6399999 | 1.54 | 208643 |
| 1733264700 | 1.5365 | 0.04 | 2.78 | 1.5149999 | 1.57 | 1.4665 | 163759 |
| 1733178180 | 1.495 | -0.01 | -0.33 | 1.49 | 1.5169999 | 1.46 | 75304 |
| 1732918200 | 1.5 | 0.02 | 1.35 | 1.46 | 1.5299 | 1.46 | 22025 |
| 1732746540 | 1.48 | 0 | 0.00 | 1.48 | 1.54 | 1.47 | 40769 |
| 1732660140 | 1.48 | -0.05 | -2.95 | 1.5 | 1.5 | 1.475 | 34552 |
| 1732573560 | 1.525 | -0.05 | -3.30 | 1.59 | 1.65 | 1.5 | 235632 |
| 1732314000 | 1.577 | 0.02 | 1.09 | 1.565 | 1.585 | 1.56 | 77818 |
| 1732227900 | 1.56 | 0.1 | 6.78 | 1.5049999 | 1.57 | 1.5049999 | 88397 |
| 1732141740 | 1.461 | 0 | 0.06 | 1.495 | 1.51 | 1.44 | 165893 |
| 1732054800 | 1.4601 | 0 | 0.01 | 1.46 | 1.483 | 1.44 | 70112 |
| 1731968640 | 1.46 | 0.04 | 3.03 | 1.416848 | 1.4895 | 1.4 | 57761 |
| 1731709260 | 1.417 | -0.02 | -1.60 | 1.446 | 1.46 | 1.41 | 32685 |
| 1731622800 | 1.44 | 0.02 | 1.41 | 1.41 | 1.47 | 1.41 | 13038 |
| 1731536760 | 1.42 | -0.07 | -4.38 | 1.41 | 1.48 | 1.3899999 | 120846 |
| 1731450480 | 1.485 | 0.03 | 1.71 | 1.45 | 1.5 | 1.45 | 62902 |
| 1731363600 | 1.46 | -0.03 | -2.28 | 1.56 | 1.56 | 1.44 | 109663 |
| 1731104400 | 1.494 | -0.07 | -4.20 | 1.57 | 1.57 | 1.469 | 59744 |
| 1731018540 | 1.5595 | 0.01 | 0.87 | 1.5581 | 1.56 | 1.536 | 39260 |
| 1730931600 | 1.546 | 0.02 | 1.31 | 1.55 | 1.557 | 1.51 | 46091 |
| 1730845680 | 1.526 | 0.01 | 0.59 | 1.52 | 1.55 | 1.52 | 19190 |
| 1730759160 | 1.5169999 | 0.03 | 1.81 | 1.5387 | 1.56 | 1.5049999 | 45563 |
| 1730496420 | 1.49 | -0.04 | -2.80 | 1.534 | 1.54 | 1.49 | 18670 |
| 1730409780 | 1.533 | -0.03 | -1.73 | 1.553 | 1.553 | 1.5 | 53476 |
| 1730323500 | 1.56 | 0.05 | 3.31 | 1.53 | 1.565 | 1.52 | 65909 |
| 1730237280 | 1.51 | -0.05 | -3.21 | 1.57 | 1.57 | 1.51 | 59889 |
| 1730150880 | 1.56 | -0.11 | -6.75 | 1.66 | 1.66 | 1.56 | 57340 |
| 1729891500 | 1.673 | 0.02 | 1.39 | 1.67 | 1.675 | 1.6500999 | 10549 |
| 1729805160 | 1.65 | -0.03 | -1.79 | 1.65 | 1.68 | 1.6399999 | 15759 |
| 1729718940 | 1.68 | -0.09 | -5.08 | 1.75 | 1.75 | 1.67 | 60805 |
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
