Kairos Minerals Ltd (PK) (KAIFF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.0E-5 | -0.621118012422 | 0.00805 | 0.009175 | 0.0072 | 32655 | 0.008 | CS |
4 | -0.0018 | -18.3673469388 | 0.0098 | 0.0146 | 0.0064 | 107916 | 0.01087076 | CS |
12 | -0.002 | -20 | 0.01 | 0.0177 | 0.0064 | 162062 | 0.0117019 | CS |
26 | 0.001 | 14.2857142857 | 0.007 | 0.0319 | 0.0027 | 121384 | 0.0115506 | CS |
52 | -0.003 | -27.2727272727 | 0.011 | 0.0319 | 0.0027 | 104757 | 0.01062943 | CS |
156 | -0.044 | -84.6153846154 | 0.052 | 0.052 | 0.0027 | 97177 | 0.0121795 | CS |
260 | -0.044 | -84.6153846154 | 0.052 | 0.052 | 0.0027 | 94762 | 0.0121795 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735943100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
1735856700 | 0.008 | -0.002 | -20.00 | 0.00805 | 0.009175 | 0.0072 | 32655 |
1735683000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735596600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735337400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735251000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735078200 | 0.01 | 0 | 0.00 | 0.0146 | 0.0146 | 0.01 | 113000 |
1734992400 | 0.01 | 0.0017 | 20.48 | 0.01 | 0.01 | 0.01 | 300000 |
1734733200 | 0.0083 | 0.0001 | 1.22 | 0.009532 | 0.009532 | 0.0083 | 100000 |
1734646800 | 0.0082 | -0.00195 | -19.21 | 0.0082 | 0.0082 | 0.0082 | 30000 |
1734560940 | 0.01015 | 0 | 0.00 | 0.01015 | 0.01015 | 0.01015 | 0 |
1734474540 | 0.01015 | 0 | 0.00 | 0.01015 | 0.01015 | 0.01015 | 0 |
1734388140 | 0.01015 | 0.00125 | 14.04 | 0.01015 | 0.01015 | 0.01015 | 20000 |
1734128940 | 0.0089 | -0.0051 | -36.43 | 0.0089 | 0.0089 | 0.0089 | 110000 |
1734042300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1733955900 | 0.014 | 0.0012 | 9.38 | 0.0128 | 0.014 | 0.0064 | 251000 |
1733869200 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 110000 |
1733782800 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
1733523600 | 0.0128 | 0.0031 | 31.96 | 0.0098 | 0.0128 | 0.0098 | 12500 |
1733437500 | 0.0097 | -0.0003 | -3.00 | 0.0097 | 0.0097 | 0.0097 | 288659 |
1733350980 | 0.01 | -0.0025 | -20.00 | 0.01 | 0.01 | 0.01 | 200000 |
1733264700 | 0.0125 | 0.0028 | 28.87 | 0.011 | 0.01265 | 0.011 | 238636 |
1733178180 | 0.0097 | -0.00165 | -14.54 | 0.0097 | 0.0097 | 0.0097 | 17543 |
1732918200 | 0.01135 | -0.00081 | -6.66 | 0.01135 | 0.01135 | 0.01135 | 100000 |
1732746540 | 0.01216 | 0 | 0.00 | 0.01216 | 0.01216 | 0.01216 | 0 |
1732660140 | 0.01216 | -0.00124 | -9.25 | 0.0118 | 0.01216 | 0.0118 | 40000 |
1732573560 | 0.0134 | 0.0034 | 34.00 | 0.0134 | 0.0134 | 0.0134 | 3000 |
1732314000 | 0.01 | -0.00205 | -17.01 | 0.0079 | 0.01 | 0.0079 | 342000 |
1732227900 | 0.01205 | -0.00023 | -1.87 | 0.01205 | 0.01205 | 0.01205 | 1000 |
1732141740 | 0.0122799 | 0.0024799 | 25.31 | 0.0122799 | 0.0122799 | 0.0122799 | 1200 |
1732054800 | 0.0098 | 0.0013 | 15.29 | 0.0085 | 0.0098 | 0.0085 | 400000 |
1731968640 | 0.0085 | -0.006 | -41.38 | 0.0144 | 0.0144 | 0.0085 | 2200 |
1731709200 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
1731622800 | 0.0145 | 0.00245 | 20.33 | 0.0145 | 0.0145 | 0.0145 | 150000 |
1731536760 | 0.01205 | -0.00265 | -18.03 | 0.0068 | 0.0156 | 0.0068 | 79102 |
1731450480 | 0.0147 | -0.0001 | -0.68 | 0.01105 | 0.0147 | 0.01105 | 200000 |
1731363600 | 0.0148 | -0.000795 | -5.10 | 0.0148 | 0.0148 | 0.0148 | 12820 |
1731104880 | 0.015595 | 0 | 0.00 | 0.015595 | 0.015595 | 0.015595 | 0 |
1731018480 | 0.015595 | 0 | 0.00 | 0.015595 | 0.015595 | 0.015595 | 0 |
1730932080 | 0.015595 | 0 | 0.00 | 0.015595 | 0.015595 | 0.015595 | 0 |
1730845680 | 0.015595 | 0.002595 | 19.96 | 0.013 | 0.015595 | 0.013 | 88461 |
1730755620 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1730496420 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 10000 |
1730409780 | 0.013 | 0.0005 | 4.00 | 0.013 | 0.013 | 0.013 | 30000 |
1730323500 | 0.0125 | 0.0059 | 89.39 | 0.0125 | 0.0125 | 0.0125 | 100000 |
1730237280 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
1730150880 | 0.0066 | -0.00464 | -41.28 | 0.0064 | 0.0066 | 0.0064 | 350000 |
1729891740 | 0.01124 | 0 | 0.00 | 0.01124 | 0.01124 | 0.01124 | 0 |
1729805340 | 0.01124 | 0 | 0.00 | 0.01124 | 0.01124 | 0.01124 | 0 |
1729718940 | 0.01124 | -0.00316 | -21.94 | 0.0176 | 0.0176 | 0.01124 | 101600 |
1729632300 | 0.0144 | 0.0025 | 21.01 | 0.01415 | 0.0177 | 0.01415 | 58173 |
1729545600 | 0.0119 | -0.0001 | -0.83 | 0.0168 | 0.0168 | 0.0119 | 35000 |
1729286400 | 0.012 | -0.0011 | -8.40 | 0.0131 | 0.0143 | 0.007 | 202194 |
1729200000 | 0.0131 | -0.0001 | -0.76 | 0.0133 | 0.0133 | 0.00982 | 82214 |
1729113960 | 0.0132 | 0.0032 | 32.00 | 0.011 | 0.0132 | 0.00917 | 521000 |
1729027680 | 0.01 | -0.0045 | -31.03 | 0.00956 | 0.0122 | 0.0092999 | 546516 |
1728941220 | 0.0145 | 0.0035 | 31.82 | 0.01 | 0.0145 | 0.01 | 1127000 |
1728681900 | 0.011 | 0.0015 | 15.79 | 0.01 | 0.011 | 0.01 | 75000 |
1728595560 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 32000 |
1728509220 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
1728422820 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
1728336420 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 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