Hot Features
プレミアム
Osisko Metals Inc (QX) (OMZNF)
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 | 0.03 | 2.54237288136 | 1.18 | 1.2206 | 1.04 | 120967 | 1.1153077 | CS |
| 4 | -0.04 | -3.2 | 1.25 | 1.362 | 1.04 | 186856 | 1.23336541 | CS |
| 12 | 0.45748 | 60.7930686228 | 0.75252 | 1.38 | 0.7252 | 242384 | 1.14027685 | CS |
| 26 | 0.7644 | 171.543985637 | 0.4456 | 1.38 | 0.4456 | 167755 | 1.01613147 | CS |
| 52 | 0.8816 | 268.453105968 | 0.3284 | 1.38 | 0.27756 | 106137 | 0.89399996 | CS |
| 156 | 1.02635 | 558.861965696 | 0.18365 | 1.38 | 0.101 | 58293 | 0.73213906 | CS |
| 260 | 0.83245 | 220.487352669 | 0.37755 | 1.38 | 0.101 | 51292 | 0.60901898 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781213220 | 1.1399999 | 0.04 | 4.01 | 1.1 | 1.1399999 | 1.1 | 123463 |
| 1781126940 | 1.096 | -0.02 | -1.73 | 1.1 | 1.12 | 1.08 | 165158 |
| 1781040540 | 1.1153 | 0.02 | 1.39 | 1.1448 | 1.17 | 1.04 | 176336 |
| 1780954140 | 1.1 | -0.03 | -2.65 | 1.18 | 1.18 | 1.1 | 63784 |
| 1780694940 | 1.1299999 | -0.19 | -14.26 | 1.18 | 1.183 | 1.1299999 | 76093 |
| 1780608540 | 1.318 | 0 | 0.23 | 1.285 | 1.34 | 1.285 | 14729 |
| 1780522140 | 1.315 | -0.02 | -1.13 | 1.3535 | 1.362 | 1.2947 | 33996 |
| 1780435740 | 1.33 | 0.04 | 3.10 | 1.31 | 1.33 | 1.31 | 196213 |
| 1780349340 | 1.29 | -0.02 | -1.83 | 1.26 | 1.29 | 1.25 | 532318 |
| 1780090080 | 1.314 | -0.01 | -0.45 | 1.31 | 1.332 | 1.31 | 824351 |
| 1780003320 | 1.32 | 0.02 | 1.54 | 1.32 | 1.333 | 1.318 | 24365 |
| 1779917340 | 1.3 | -0.01 | -0.76 | 1.3145 | 1.33 | 1.3 | 24280 |
| 1779830940 | 1.31 | 0.13 | 11.02 | 1.285 | 1.3306 | 1.285 | 159230 |
| 1779484920 | 1.18 | 0 | 0.00 | 1.15 | 1.18 | 1.15 | 84974 |
| 1779398880 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.1235 | 100331 |
| 1779312300 | 1.15 | 0 | 0.00 | 1.1155 | 1.18 | 1.1155 | 218729 |
| 1779225660 | 1.15 | -0.05 | -3.77 | 1.122 | 1.15 | 1.1 | 106971 |
| 1779139740 | 1.195 | 0.01 | 0.42 | 1.1299999 | 1.195 | 1.1299999 | 2821 |
| 1778880000 | 1.19 | -0.1 | -7.75 | 1.25 | 1.25 | 1.19 | 622117 |
| 1778793900 | 1.29 | -0.05 | -3.80 | 1.2555 | 1.29 | 1.24 | 348435 |
| 1778707380 | 1.341 | 0.06 | 4.68 | 1.2549999 | 1.3799999 | 1.2549999 | 368230 |
| 1778621340 | 1.281 | 0.06 | 5.00 | 1.242 | 1.281 | 1.2 | 205082 |
| 1778534940 | 1.22 | -0.06 | -4.69 | 1.285 | 1.285 | 1.215 | 96639 |
| 1778275200 | 1.28 | 0.05 | 4.07 | 1.2306 | 1.282 | 1.2246999 | 116014 |
| 1778188800 | 1.23 | 0.06 | 5.13 | 1.24 | 1.24 | 1.209 | 227413 |
| 1778102520 | 1.17 | 0.05 | 4.28 | 1.171 | 1.171 | 1.141 | 141692 |
| 1778016000 | 1.122 | -0.01 | -1.06 | 1.1399999 | 1.16 | 1.1 | 186115 |
| 1777930140 | 1.1339999 | -0.02 | -1.56 | 1.1399999 | 1.1399999 | 1.1177999 | 136228 |
| 1777671000 | 1.152 | 0.01 | 1.23 | 1.152 | 1.152 | 1.146 | 17603 |
| 1777584540 | 1.1379999 | 0.01 | 0.71 | 1.1606 | 1.164 | 1.1379999 | 2372738 |
| 1777498140 | 1.1299999 | 0 | 0.09 | 1.1359999 | 1.16 | 1.1299999 | 225029 |
| 1777411800 | 1.129 | -0.04 | -3.07 | 1.16 | 1.16 | 1.125 | 474339 |
| 1777325400 | 1.1647 | 0 | 0.41 | 1.178 | 1.1922 | 1.164 | 454929 |
| 1777065780 | 1.16 | 0.08 | 6.91 | 1.11 | 1.166 | 1.11 | 294326 |
| 1776979740 | 1.085 | -0.05 | -3.98 | 1.125 | 1.125 | 1.079 | 500467 |
| 1776893280 | 1.1299999 | 0.05 | 4.24 | 1.118 | 1.1379999 | 1.118 | 488780 |
| 1776806940 | 1.084 | -0.12 | -10.26 | 1.185 | 1.185 | 1.084 | 455770 |
| 1776720540 | 1.208 | 0.08 | 6.81 | 1.12 | 1.224 | 1.12 | 137846 |
| 1776460800 | 1.131 | -0.01 | -0.79 | 1.15 | 1.1765 | 1.131 | 219245 |
| 1776374940 | 1.1399999 | 0.02 | 1.60 | 1.1245 | 1.1399999 | 1.1245 | 275491 |
| 1776288360 | 1.122 | 0.01 | 0.90 | 1.105 | 1.122 | 1.1 | 428610 |
| 1776202140 | 1.112 | 0.02 | 1.46 | 1.1736 | 1.1736 | 1.112 | 512603 |
| 1776115740 | 1.096 | 0.04 | 3.79 | 1.045 | 1.104 | 1.04 | 91675 |
| 1775856000 | 1.056 | 0.04 | 3.53 | 1.01 | 1.06 | 1.01 | 186984 |
| 1775770140 | 1.02 | 0.05 | 5.65 | 0.9876 | 1.036292 | 0.9876 | 71582 |
| 1775683500 | 0.96544 | 0.05988 | 6.61 | 1 | 1 | 0.95 | 261166 |
| 1775596800 | 0.90556 | 0.01566 | 1.76 | 0.90556 | 0.90556 | 0.90556 | 67244 |
| 1775510940 | 0.8899 | -0.0107 | -1.19 | 0.89 | 0.89 | 0.8715 | 86805 |
| 1775164920 | 0.9006 | -0.0154 | -1.68 | 0.8715 | 0.9006 | 0.87 | 102775 |
| 1775078400 | 0.916 | 0.028 | 3.15 | 0.932 | 0.932 | 0.8879 | 43065 |
| 1774992540 | 0.888 | 0.05121 | 6.12 | 0.85288 | 0.89 | 0.85288 | 62059 |
| 1774906080 | 0.83679 | -0.00031 | -0.04 | 0.85 | 0.8573 | 0.83519 | 86316 |
| 1774646940 | 0.8371 | 0.040695 | 5.11 | 0.8 | 0.849 | 0.8 | 77748 |
| 1774560480 | 0.796405 | 0.002405 | 0.30 | 0.7901 | 0.8 | 0.79 | 264269 |
| 1774473900 | 0.794 | -0.0056 | -0.70 | 0.8 | 0.8088999 | 0.77306 | 85719 |
| 1774387560 | 0.7996 | 0.02514 | 3.25 | 0.754 | 0.7996 | 0.754 | 67444 |
| 1774300800 | 0.77446 | 0.03576 | 4.84 | 0.771 | 0.7971 | 0.7309 | 77513 |
| 1774041960 | 0.7387 | -0.0295 | -3.84 | 0.75252 | 0.75252 | 0.7252 | 192021 |
| 1773955740 | 0.7682 | -0.0509 | -6.21 | 0.793 | 0.793 | 0.707 | 113646 |
| 1773869340 | 0.8191 | -0.060248 | -6.85 | 0.85 | 0.85 | 0.8191 | 65610 |
| 1773782700 | 0.879348 | -0.008052 | -0.91 | 0.8924 | 0.9093 | 0.862 | 32176 |
| 1773696120 | 0.8874 | -0.0064 | -0.72 | 0.927 | 0.927 | 0.8804 | 43466 |
| 1773437340 | 0.8938 | -0.067 | -6.97 | 0.943 | 0.943 | 0.89 | 30556 |
| 1773350400 | 0.9608 | 0.00285 | 0.30 | 0.951 | 0.9769 | 0.940615 | 50262 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
