Hot Features
プレミアム
Laramide Res Ltd (QX) (LMRXF)
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 | 0.0625 | 15.0421179302 | 0.4155 | 0.504 | 0.415 | 27580 | 0.4631186 | CS |
| 4 | -0.022 | -4.4 | 0.5 | 0.512675 | 0.404357 | 38592 | 0.46645948 | CS |
| 12 | 0.0422 | 9.6833409821 | 0.4358 | 0.591 | 0.404357 | 37098 | 0.51343911 | CS |
| 26 | -0.0178 | -3.5901573215 | 0.4958 | 0.591 | 0.3 | 31389 | 0.47445508 | CS |
| 52 | -0.029315 | -5.7784611139 | 0.507315 | 0.6866 | 0.3 | 36370 | 0.53020309 | CS |
| 156 | -0.13545 | -22.080039123 | 0.61345 | 0.753 | 0.25 | 37510 | 0.46876341 | CS |
| 260 | 0.328 | 218.666666667 | 0.15 | 0.95 | 0.064 | 79491 | 0.36145024 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.478 | -0.0169 | -3.41 | 0.4923 | 0.4983 | 0.478 | 94100 |
| 1735942980 | 0.4949 | 0.0267 | 5.70 | 0.4918 | 0.504 | 0.4918 | 8400 |
| 1735856700 | 0.4682 | 0.0298 | 6.80 | 0.4768 | 0.492 | 0.4682 | 79030 |
| 1735683960 | 0.4384 | 0.01355 | 3.19 | 0.42 | 0.4483 | 0.42 | 15305 |
| 1735597740 | 0.42485 | -0.02415 | -5.38 | 0.4155 | 0.4354 | 0.415 | 7584 |
| 1735338000 | 0.449 | 0.044 | 10.86 | 0.45 | 0.462 | 0.4385 | 39749 |
| 1735252020 | 0.405 | -0.045 | -10.00 | 0.415 | 0.415 | 0.405 | 7800 |
| 1735078200 | 0.45 | -0.0197 | -4.19 | 0.4551 | 0.456 | 0.45 | 21400 |
| 1734992400 | 0.4697 | -0.0048 | -1.01 | 0.467 | 0.4697 | 0.46635 | 4480 |
| 1734733200 | 0.4745 | 0.057 | 13.65 | 0.43 | 0.4745 | 0.405 | 63594 |
| 1734646800 | 0.4175 | 0.0006 | 0.14 | 0.405 | 0.42205 | 0.405 | 11305 |
| 1734560940 | 0.4169 | -0.0231 | -5.25 | 0.43195 | 0.43195 | 0.404357 | 64686 |
| 1734474360 | 0.44 | -0.005 | -1.12 | 0.435 | 0.44 | 0.428 | 8485 |
| 1734388140 | 0.445 | -0.0136 | -2.97 | 0.4509 | 0.45404 | 0.4305 | 54002 |
| 1734128940 | 0.4586 | -0.0134 | -2.84 | 0.46 | 0.46 | 0.4586 | 22101 |
| 1734042480 | 0.472 | -0.0316 | -6.27 | 0.485 | 0.4979 | 0.472 | 57766 |
| 1733955900 | 0.5036 | 0.0096 | 1.94 | 0.5036 | 0.5036 | 0.5036 | 630 |
| 1733869200 | 0.494 | -0.003 | -0.60 | 0.497 | 0.497 | 0.479 | 210815 |
| 1733782800 | 0.497 | -0.022 | -4.24 | 0.5 | 0.512675 | 0.497 | 17527 |
| 1733523600 | 0.519 | 0 | 0.00 | 0.519 | 0.519 | 0.519 | 6000 |
| 1733437500 | 0.519 | -0.012 | -2.26 | 0.52845 | 0.52845 | 0.519 | 2325 |
| 1733350980 | 0.531 | 0.0087 | 1.67 | 0.5212 | 0.539 | 0.516 | 35755 |
| 1733264700 | 0.5223 | 0.0105 | 2.05 | 0.5151 | 0.5223 | 0.497 | 31350 |
| 1733178180 | 0.5118 | -0.0202 | -3.80 | 0.5125 | 0.537 | 0.51 | 77320 |
| 1732918200 | 0.532 | 0.0193 | 3.76 | 0.5314 | 0.532 | 0.52425 | 20105 |
| 1732746540 | 0.5127 | -0.0142 | -2.70 | 0.536 | 0.539 | 0.5125999 | 52917 |
| 1732660140 | 0.5269 | 0.0127 | 2.47 | 0.52 | 0.5269 | 0.49745 | 40311 |
| 1732573560 | 0.5142 | -0.0178 | -3.35 | 0.5508999 | 0.555 | 0.50775 | 31145 |
| 1732314000 | 0.532 | -0.0124 | -2.28 | 0.5649999 | 0.5649999 | 0.532 | 57324 |
| 1732227900 | 0.5444 | -0.0079 | -1.43 | 0.5489 | 0.5489 | 0.5444 | 14625 |
| 1732141740 | 0.5523 | -0.0147 | -2.59 | 0.5185 | 0.5669999 | 0.517 | 25721 |
| 1732054800 | 0.5669999 | -0.003 | -0.53 | 0.5818 | 0.5818 | 0.5601 | 25507 |
| 1731968640 | 0.5699999 | 0.0425999 | 8.08 | 0.5497 | 0.5768 | 0.504 | 8851 |
| 1731709260 | 0.5274 | 0.0194 | 3.82 | 0.546 | 0.56284 | 0.5274 | 28102 |
| 1731622800 | 0.508 | -0.00527 | -1.03 | 0.51426 | 0.51426 | 0.5048 | 37600 |
| 1731536760 | 0.51327 | -0.03163 | -5.80 | 0.46 | 0.53195 | 0.46 | 116450 |
| 1731450480 | 0.5449 | 0.007 | 1.30 | 0.54 | 0.5449 | 0.5207 | 29579 |
| 1731363600 | 0.5379 | -0.0013 | -0.24 | 0.5392 | 0.5392 | 0.52327 | 7612 |
| 1731104400 | 0.5392 | -0.0012 | -0.22 | 0.55 | 0.55 | 0.5392 | 4420 |
| 1731018540 | 0.5404 | 0.0067001 | 1.26 | 0.48875 | 0.5465 | 0.48875 | 9960 |
| 1730931600 | 0.5336999 | -0.00607 | -1.12 | 0.5336999 | 0.5336999 | 0.5336999 | 4585 |
| 1730845680 | 0.53977 | 0.00973 | 1.84 | 0.542364 | 0.542364 | 0.53977 | 12000 |
| 1730759160 | 0.53004 | -0.00525 | -0.98 | 0.520415 | 0.53212 | 0.520415 | 4052 |
| 1730496420 | 0.53529 | -0.010234 | -1.88 | 0.54621 | 0.553004 | 0.53529 | 16791 |
| 1730409780 | 0.545524 | 0.0148241 | 2.79 | 0.5275 | 0.545524 | 0.517 | 7042 |
| 1730323500 | 0.5306999 | -0.0118 | -2.18 | 0.54394 | 0.54394 | 0.5306999 | 20634 |
| 1730237280 | 0.5425 | 0.001 | 0.18 | 0.5168 | 0.5425 | 0.5168 | 32750 |
| 1730150880 | 0.5415 | -0.0022 | -0.40 | 0.54895 | 0.54895 | 0.5415 | 10164 |
| 1729891500 | 0.5437 | -0.0103 | -1.86 | 0.54535 | 0.54535 | 0.5392 | 354713 |
| 1729805160 | 0.554 | -0.0092 | -1.63 | 0.55 | 0.554 | 0.55 | 35453 |
| 1729718940 | 0.5632 | -0.0118 | -2.05 | 0.591 | 0.591 | 0.5632 | 22000 |
| 1729632300 | 0.575 | 0.0338 | 6.25 | 0.5211 | 0.575 | 0.5211 | 37232 |
| 1729545600 | 0.5412 | -0.0238 | -4.21 | 0.5585 | 0.5699 | 0.5412 | 29025 |
| 1729286400 | 0.5649999 | 0.0252 | 4.67 | 0.54 | 0.56579 | 0.5341 | 106615 |
| 1729200000 | 0.5397999 | -0.0002 | -0.04 | 0.53 | 0.5397999 | 0.53 | 24380 |
| 1729113960 | 0.54 | 0.0448 | 9.05 | 0.5013 | 0.5518999 | 0.5003 | 17632 |
| 1729027680 | 0.4952 | 0.01955 | 4.11 | 0.5013 | 0.5013 | 0.4952 | 2618 |
| 1728941220 | 0.47565 | -0.02565 | -5.12 | 0.4358 | 0.47565 | 0.4358 | 19270 |
| 1728681900 | 0.5013 | -0.0187 | -3.60 | 0.5013 | 0.5013 | 0.5013 | 2139 |
| 1728595560 | 0.52 | -0.0157 | -2.93 | 0.5222 | 0.5222 | 0.52 | 7403 |
| 1728508800 | 0.5357 | -0.0143 | -2.60 | 0.5357 | 0.5357 | 0.5357 | 5345 |
| 1728422580 | 0.55 | 0.0141 | 2.63 | 0.5286999 | 0.55 | 0.5286999 | 13055 |
| 1728336000 | 0.5359 | -0.0232 | -4.15 | 0.5346 | 0.5359 | 0.5278 | 6540 |
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
