Hot Features
プレミアム
Magna Mining Inc (QB) (MGMNF)
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 | -0.12 | -10.5263157895 | 1.14 | 1.17 | 1.01 | 49523 | 1.09593256 | CS |
| 4 | 0.07 | 7.36842105263 | 0.95 | 1.17 | 0.93 | 35528 | 1.03059244 | CS |
| 12 | 0.1406 | 15.9881737548 | 0.8794 | 1.21 | 0.8002 | 46879 | 1.00465756 | CS |
| 26 | 0.5009 | 96.493931805 | 0.5191 | 1.21 | 0.4656 | 36603 | 0.90109154 | CS |
| 52 | 0.6868 | 206.12244898 | 0.3332 | 1.21 | 0.282 | 42557 | 0.67919776 | CS |
| 156 | 0.61 | 148.780487805 | 0.41 | 1.21 | 0.282 | 40124 | 0.64683626 | CS |
| 260 | 0.61 | 148.780487805 | 0.41 | 1.21 | 0.282 | 40124 | 0.64683626 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736893380 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 25754 |
| 1736806800 | 1.05 | -0.07 | -6.25 | 1.119 | 1.119 | 1.04 | 81184 |
| 1736547720 | 1.12 | -0.01 | -0.84 | 1.155 | 1.155 | 1.115 | 34520 |
| 1736375340 | 1.1295 | -0.01 | -0.48 | 1.1399999 | 1.17 | 1.11 | 58281 |
| 1736288940 | 1.135 | -0.01 | -0.70 | 1.1399999 | 1.1499 | 1.11 | 24108 |
| 1736202360 | 1.143 | 0.07 | 6.82 | 1.09 | 1.17 | 1.09 | 48946 |
| 1735942980 | 1.07 | 0.08 | 7.94 | 0.99 | 1.07 | 0.95765 | 14670 |
| 1735856700 | 0.9913 | 0.05943 | 6.38 | 0.9667 | 1.0063 | 0.96125 | 11301 |
| 1735683960 | 0.93187 | -0.01813 | -1.91 | 0.9455 | 0.95432 | 0.93187 | 8401 |
| 1735597740 | 0.95 | -0.01 | -1.04 | 0.95 | 0.99 | 0.9415 | 42970 |
| 1735338000 | 0.96 | -0.0399 | -3.99 | 0.96615 | 0.97 | 0.95 | 36395 |
| 1735252020 | 0.9999 | 0.02475 | 2.54 | 1.025 | 1.03 | 0.9801 | 26419 |
| 1735078200 | 0.97515 | -0.01485 | -1.50 | 0.9912 | 0.9924 | 0.97515 | 8306 |
| 1734992400 | 0.99 | 0.01477 | 1.51 | 1.02 | 1.02 | 0.98 | 19503 |
| 1734733200 | 0.97523 | -0.01477 | -1.49 | 0.97195 | 0.9871 | 0.96295 | 18673 |
| 1734646800 | 0.99 | 0.0115 | 1.18 | 1.024 | 1.024 | 0.95 | 49124 |
| 1734560940 | 0.9785 | 0.0085 | 0.88 | 1.02 | 1.0399 | 0.9785 | 84132 |
| 1734474360 | 0.97 | 0.0075 | 0.78 | 0.95 | 0.97 | 0.93 | 37038 |
| 1734388140 | 0.9625 | 0.0119 | 1.25 | 0.97505 | 0.99 | 0.94 | 58827 |
| 1734128940 | 0.9506 | -0.0494 | -4.94 | 0.9501 | 0.9656 | 0.91225 | 103441 |
| 1734042480 | 1 | -0.033 | -3.19 | 1.01 | 1.0149999 | 0.97 | 58536 |
| 1733955900 | 1.033 | -0.05 | -4.35 | 1.08 | 1.095 | 1.03 | 21928 |
| 1733869200 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.08 | 20047 |
| 1733782800 | 1.11 | -0.04 | -3.48 | 1.15 | 1.16 | 1.1 | 38292 |
| 1733523600 | 1.15 | -0.02 | -1.71 | 1.148143 | 1.175 | 1.1299999 | 18652 |
| 1733437500 | 1.17 | -0.02 | -1.27 | 1.2 | 1.21 | 1.17 | 14991 |
| 1733350980 | 1.185 | 0.01 | 0.42 | 1.17 | 1.205 | 1.16 | 44593 |
| 1733264700 | 1.18 | 0.12 | 11.32 | 1.089 | 1.2 | 1.089 | 131941 |
| 1733178180 | 1.06 | 0.04 | 3.41 | 1.04 | 1.06 | 1.03 | 97156 |
| 1732918200 | 1.025 | 0 | 0.49 | 1.02 | 1.06 | 1.02 | 49334 |
| 1732746540 | 1.02 | 0 | 0.00 | 1.02 | 1.042 | 1.02 | 34885 |
| 1732660140 | 1.02 | -0.03 | -2.86 | 1.03 | 1.036 | 1.02 | 17721 |
| 1732573560 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.0195 | 30545 |
| 1732314000 | 1.02 | -0.01 | -1.26 | 1.0255 | 1.0255 | 1.0189999 | 5621 |
| 1732227900 | 1.033 | -0.03 | -2.88 | 1.03 | 1.04 | 1.02 | 23185 |
| 1732141740 | 1.06364 | 0 | 0.34 | 1.07 | 1.0734999 | 1.05 | 11835 |
| 1732054800 | 1.06 | 0.06 | 6.21 | 0.9993 | 1.06 | 0.998 | 25001 |
| 1731968640 | 0.998 | 0.0105 | 1.06 | 1.01 | 1.03 | 0.998 | 20266 |
| 1731709260 | 0.9875 | -0.0025 | -0.25 | 1.00367 | 1.0049999 | 0.9875 | 19463 |
| 1731622800 | 0.99 | -0.0358 | -3.49 | 1.03 | 1.03 | 0.9713 | 40203 |
| 1731536760 | 1.0258 | 0.02 | 1.92 | 1 | 1.07 | 0.97 | 61303 |
| 1731450480 | 1.0065 | -0.06 | -5.63 | 1.06 | 1.06 | 1.0049999 | 93431 |
| 1731363600 | 1.0665 | 0.02 | 1.57 | 1.1 | 1.135 | 1.05 | 241317 |
| 1731104400 | 1.05 | 0.07 | 7.20 | 0.97 | 1.053 | 0.97 | 97274 |
| 1731018540 | 0.9795 | 0.1205 | 14.03 | 0.87 | 1 | 0.87 | 146935 |
| 1730931600 | 0.859 | -0.0261 | -2.95 | 0.83 | 0.86065 | 0.83 | 78043 |
| 1730845680 | 0.8851 | 0.0459 | 5.47 | 0.8312 | 0.8851 | 0.8278 | 28812 |
| 1730759160 | 0.8392 | 0.00805 | 0.97 | 0.86 | 0.89 | 0.8280999 | 60340 |
| 1730496420 | 0.83115 | 0.01135 | 1.38 | 0.8149999 | 0.84 | 0.81252 | 11353 |
| 1730409780 | 0.8198 | 0.0071551 | 0.88 | 0.8234 | 0.8416 | 0.8002 | 81241 |
| 1730323500 | 0.8126449 | -0.040155 | -4.71 | 0.84 | 0.8435 | 0.8076 | 19610 |
| 1730237280 | 0.8528 | -0.0152 | -1.75 | 0.84 | 0.8528 | 0.84 | 1107 |
| 1730150880 | 0.868 | 0.0149 | 1.75 | 0.9198 | 0.9198 | 0.868 | 21510 |
| 1729891500 | 0.8531 | -0.0039 | -0.46 | 0.835 | 0.8531 | 0.8199999 | 76254 |
| 1729805160 | 0.857 | 0.0066 | 0.78 | 0.86 | 0.86 | 0.84205 | 14725 |
| 1729718940 | 0.8504 | -0.0142 | -1.64 | 0.87 | 0.8927 | 0.8504 | 48751 |
| 1729632300 | 0.8646 | 0.0094 | 1.10 | 0.8794 | 0.8875 | 0.8435 | 52756 |
| 1729545600 | 0.8552 | -0.0143 | -1.64 | 0.87 | 0.892 | 0.854 | 88144 |
| 1729286400 | 0.8695 | 0.0145 | 1.70 | 0.8574 | 0.8744 | 0.855 | 17065 |
| 1729200000 | 0.855 | -0.0443 | -4.93 | 0.87 | 0.9012 | 0.855 | 30108 |
| 1729113960 | 0.8993 | -0.00173 | -0.19 | 0.8941 | 0.915 | 0.88 | 24255 |
| 1729027680 | 0.90103 | -0.04897 | -5.15 | 0.91 | 0.91 | 0.89 | 35306 |
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
