Hot Features
プレミアム
Lundin Mining Corp (PK) (LUNMF)
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 | 1.09 | 12.0708748616 | 9.03 | 10.2875 | 9.03 | 278168 | 10.06309664 | CS |
| 4 | -0.144 | -1.40296180826 | 10.264 | 10.7845 | 9.03 | 119318 | 9.96223968 | CS |
| 12 | -0.1 | -0.978473581213 | 10.22 | 10.9615 | 8.1 | 79186 | 9.87190062 | CS |
| 26 | -2.77 | -21.4895267649 | 12.89 | 12.89 | 8.1 | 96593 | 10.32586574 | CS |
| 52 | 3.62 | 55.6923076923 | 6.5 | 13.26 | 6.5 | 128739 | 9.75749201 | CS |
| 156 | 2.02 | 24.9382716049 | 8.1 | 13.26 | 4.535 | 101396 | 8.27799608 | CS |
| 260 | 4.6 | 83.3333333333 | 5.52 | 13.26 | 2.82 | 95807 | 8.15396131 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 10.12 | 0.02 | 0.20 | 9.6 | 10.12 | 9.6 | 108527 |
| 1732227900 | 10.1 | -0.04 | -0.39 | 9.55 | 10.145 | 9.55 | 493933 |
| 1732141740 | 10.14 | -0.06 | -0.59 | 10.01 | 10.2875 | 10.01 | 533213 |
| 1732054800 | 10.2 | 0.21 | 2.10 | 10 | 10.2 | 9.9 | 51546 |
| 1731968640 | 9.99 | 0.4 | 4.23 | 9.4 | 9.99 | 9.4 | 204806 |
| 1731709260 | 9.585 | 0.01 | 0.05 | 9.03 | 9.75 | 9.03 | 107342 |
| 1731622800 | 9.58 | 0.28 | 3.01 | 9.24 | 9.65 | 9.24 | 26974 |
| 1731536760 | 9.3 | -0.33 | -3.43 | 9.568 | 9.568 | 9.271 | 23133 |
| 1731450480 | 9.63 | -0.21 | -2.13 | 9.57 | 9.673 | 9.5 | 18656 |
| 1731363600 | 9.84 | -0.08 | -0.81 | 9.32 | 9.99 | 9.32 | 18483 |
| 1731104400 | 9.92 | -0.53 | -5.07 | 9.84 | 10.05 | 9.76 | 22864 |
| 1731018540 | 10.45 | 0.77 | 7.95 | 9.52 | 10.45 | 9.52 | 41477 |
| 1730931600 | 9.68 | -0.25 | -2.52 | 9.24 | 9.859 | 9.11 | 579881 |
| 1730845680 | 9.93 | 0.1 | 1.06 | 9.934 | 9.96 | 9.8415 | 13766 |
| 1730759160 | 9.8257999 | 0.04 | 0.37 | 9.8698 | 10.04 | 9.8 | 21368 |
| 1730496420 | 9.7899999 | 0.05 | 0.51 | 9.77 | 9.923 | 9.77 | 30000 |
| 1730409780 | 9.74 | -0.67 | -6.44 | 10.0489 | 10.0489 | 9.67 | 25893 |
| 1730323500 | 10.41 | -0.23 | -2.16 | 10.54 | 10.622 | 10.296 | 18798 |
| 1730237280 | 10.64 | 0.45 | 4.42 | 10.1 | 10.7845 | 10.1 | 19050 |
| 1730150880 | 10.19 | -0.02 | -0.20 | 10.21 | 10.333 | 9.81 | 116274 |
| 1729891500 | 10.21 | 0.03 | 0.29 | 10.264 | 10.473 | 10.2 | 18898 |
| 1729805160 | 10.18 | -0.13 | -1.26 | 10.284 | 10.3112 | 9.99 | 45910 |
| 1729718940 | 10.31 | -0.15 | -1.47 | 10.31 | 10.354 | 10.143 | 14043 |
| 1729632300 | 10.464 | 0.12 | 1.17 | 10.41 | 10.464 | 10.27 | 59998 |
| 1729545600 | 10.343 | -0.11 | -1.02 | 10.42 | 10.484 | 10.2201 | 38718 |
| 1729286400 | 10.45 | 0.19 | 1.85 | 10.15 | 10.63 | 10.15 | 31311 |
| 1729200000 | 10.26 | -0.23 | -2.19 | 10.4 | 10.43 | 10.24 | 24776 |
| 1729113960 | 10.49 | 0.34 | 3.32 | 10.1694 | 10.51 | 10.1694 | 46912 |
| 1729027680 | 10.153 | -0.24 | -2.28 | 10.3 | 10.34 | 10.11 | 20122 |
| 1728941220 | 10.39 | -0.25 | -2.35 | 10.64 | 10.64 | 10.35 | 9480 |
| 1728681900 | 10.64 | 0.1 | 0.95 | 10.59 | 10.72 | 10.5825 | 8509 |
| 1728595560 | 10.54 | 0.21 | 2.03 | 10.4 | 10.56 | 10.4 | 23437 |
| 1728508800 | 10.33 | 0.18 | 1.77 | 10.0534 | 10.35 | 10.0534 | 13764 |
| 1728422580 | 10.15 | -0.35 | -3.33 | 10.2394 | 10.2394 | 9.92 | 54725 |
| 1728336000 | 10.5 | -0.13 | -1.22 | 10.5344 | 10.72 | 10.25 | 91738 |
| 1728077220 | 10.63 | 0.33 | 3.20 | 10.4 | 10.6714 | 10.4 | 19769 |
| 1727990760 | 10.3 | -0.4 | -3.77 | 10 | 10.43 | 10 | 10841 |
| 1727904000 | 10.703 | 0.22 | 2.13 | 10 | 10.75 | 10 | 124416 |
| 1727818140 | 10.48 | 0 | 0.00 | 10.4201 | 10.55 | 10.28 | 23232 |
| 1727731380 | 10.48 | -0.25 | -2.32 | 10.61 | 10.69 | 10.36 | 335950 |
| 1727472000 | 10.729 | -0.02 | -0.20 | 10.65 | 10.92 | 10.65 | 17074 |
| 1727386200 | 10.75 | 0.43 | 4.17 | 10.7374 | 10.9615 | 10.09 | 33095 |
| 1727299200 | 10.32 | 0.01 | 0.10 | 10.45 | 10.45 | 10.11 | 27660 |
| 1727212800 | 10.31 | 0.46 | 4.67 | 10.25 | 10.5203 | 10.186 | 42007 |
| 1727126940 | 9.85 | 0.14 | 1.44 | 9.6 | 9.905 | 9.6 | 38309 |
| 1726867200 | 9.71 | -0.15 | -1.52 | 9.56 | 9.76 | 9.513 | 48243 |
| 1726781220 | 9.86 | 0.56 | 6.02 | 9.09 | 9.92 | 9.09 | 45561 |
| 1726694460 | 9.3 | 0.13 | 1.42 | 9.01 | 9.5805 | 9.01 | 42144 |
| 1726608240 | 9.17 | -0.02 | -0.22 | 8.81 | 9.42 | 8.81 | 15372 |
| 1726521720 | 9.19 | 0.03 | 0.33 | 8.95 | 9.28 | 8.95 | 19651 |
| 1726262940 | 9.16 | 0.23 | 2.52 | 9.13 | 9.23 | 9.1199999 | 46412 |
| 1726176540 | 8.935 | 0.37 | 4.26 | 8.17 | 8.95 | 8.17 | 17481 |
| 1726090140 | 8.57 | 0.11 | 1.30 | 8.4975 | 8.58 | 8.33 | 29593 |
| 1726003500 | 8.46 | -0.04 | -0.47 | 8.52 | 8.52 | 8.24 | 39168 |
| 1725917160 | 8.5 | 0.05 | 0.59 | 8.1 | 8.61 | 8.1 | 32082 |
| 1725658020 | 8.45 | -0.43 | -4.84 | 8.88 | 8.88 | 8.28 | 296648 |
| 1725571440 | 8.88 | -0.17 | -1.88 | 9.1199999 | 9.1765 | 8.82 | 36049 |
| 1725485040 | 9.05 | 0.02 | 0.24 | 8.97 | 9.183 | 8.97 | 113779 |
| 1725398880 | 9.0285 | -1.29 | -12.51 | 9.97 | 10.155 | 8.9801 | 181314 |
| 1725053340 | 10.32 | 0.09 | 0.88 | 10.22 | 10.34 | 10.127 | 166341 |
| 1724966400 | 10.23 | 0 | 0.03 | 10.28 | 10.3 | 10.15 | 83877 |
| 1724880360 | 10.227 | -0.45 | -4.24 | 10.4625 | 10.6 | 10.16 | 49389 |
| 1724794080 | 10.68 | 0.09 | 0.85 | 10.4 | 10.68 | 10.4 | 699605 |
| 1724707740 | 10.59 | 0.23 | 2.22 | 10.5 | 10.62 | 10.3685 | 747308 |
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
