Hot Features
プレミアム
Prospector Metals Corporation (QB) (PMCOF)
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 | -0.05674 | -6.39871890295 | 0.88674 | 0.88674 | 0.822 | 126246 | 0.83468437 | CS |
| 4 | -0.0898 | -9.76299195477 | 0.9198 | 1.01 | 0.7501 | 90028 | 0.8813782 | CS |
| 12 | -0.315 | -27.5109170306 | 1.145 | 1.44 | 0.7501 | 93778 | 1.05147049 | CS |
| 26 | -0.089225 | -9.7065462754 | 0.919225 | 1.44 | 0.6791 | 162266 | 0.98238532 | CS |
| 52 | 0.6891 | 489.070262598 | 0.1409 | 1.44 | 0.129 | 143158 | 0.84847653 | CS |
| 156 | 0.7246 | 687.476280835 | 0.1054 | 1.44 | 0.0247 | 70689 | 0.71999772 | CS |
| 260 | 0.711 | 597.478991597 | 0.119 | 1.44 | 0.0247 | 64873 | 0.68520034 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.83 | -0.01 | -1.19 | 0.84105 | 0.863 | 0.83 | 420414 |
| 1783545840 | 0.84 | -0.0025 | -0.30 | 0.8219999 | 0.84 | 0.8219999 | 36795 |
| 1783459740 | 0.8425 | -0.0383 | -4.35 | 0.85144 | 0.853 | 0.8285 | 11210 |
| 1783373340 | 0.8808 | 0.02065 | 2.40 | 0.88674 | 0.88674 | 0.8632 | 36564 |
| 1783027740 | 0.86015 | 0.02015 | 2.40 | 0.7501 | 0.8659 | 0.7501 | 92149 |
| 1782941280 | 0.84 | 0.01 | 1.20 | 0.7994599 | 0.859945 | 0.7994599 | 67054 |
| 1782854880 | 0.83 | -0.0266 | -3.11 | 0.84318 | 0.85 | 0.8204 | 113559 |
| 1782768300 | 0.8566 | -0.0034 | -0.40 | 0.8566 | 0.8566 | 0.83 | 41964 |
| 1782509280 | 0.86 | 0.0122 | 1.44 | 0.8765 | 0.88 | 0.8340999 | 21575 |
| 1782422460 | 0.8478 | 0.009 | 1.07 | 0.84 | 0.86326 | 0.815125 | 70687 |
| 1782336000 | 0.8388 | -0.0366 | -4.18 | 0.8399 | 0.8703 | 0.8129 | 104093 |
| 1782250140 | 0.8754 | -0.0446 | -4.85 | 0.92 | 0.92 | 0.861 | 68218 |
| 1782163500 | 0.92 | -0.0459 | -4.75 | 0.9449 | 0.9449 | 0.915 | 50124 |
| 1781818140 | 0.9659 | -0.003775 | -0.39 | 0.9501 | 0.980695 | 0.94985 | 69489 |
| 1781731740 | 0.969675 | -0.000125 | -0.01 | 0.9812 | 0.99722 | 0.969675 | 116874 |
| 1781645340 | 0.9698 | -0.0002 | -0.02 | 0.979 | 0.99 | 0.95 | 134326 |
| 1781558940 | 0.97 | 0.02024 | 2.13 | 0.9647 | 1.01 | 0.9125 | 76213 |
| 1781299740 | 0.94976 | 0.05126 | 5.71 | 0.9198 | 0.95684 | 0.89454 | 89190 |
| 1781213220 | 0.8985 | 0.0485 | 5.71 | 0.9646 | 0.9646 | 0.8501 | 79205 |
| 1781126940 | 0.85 | -0.086675 | -9.25 | 0.94 | 0.94 | 0.85 | 74907 |
| 1781040540 | 0.936675 | -0.034045 | -3.51 | 0.8927 | 0.99 | 0.89 | 142717 |
| 1780954140 | 0.97072 | 0.00298 | 0.31 | 0.9578 | 0.99936 | 0.8801 | 51804 |
| 1780694940 | 0.96774 | -0.06226 | -6.04 | 1.0201 | 1.0201 | 0.9666 | 118026 |
| 1780608540 | 1.03 | -0.02 | -1.90 | 1.06 | 1.07 | 1.0201 | 40541 |
| 1780522140 | 1.05 | -0.08 | -7.33 | 1.1299999 | 1.15 | 1.05 | 73672 |
| 1780435740 | 1.133 | 0.03 | 2.53 | 1.12 | 1.155 | 1.09 | 126200 |
| 1780349340 | 1.105 | -0.04 | -3.07 | 1.18 | 1.18 | 1.09 | 48008 |
| 1780090080 | 1.1399999 | 0.02 | 1.88 | 1.1399999 | 1.17 | 1.111 | 47407 |
| 1780003320 | 1.119 | -0 | -0.09 | 1.11 | 1.125 | 1.06 | 321092 |
| 1779917340 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.11 | 89850 |
| 1779830940 | 1.15 | 0.06 | 5.31 | 1.11 | 1.15 | 1.11 | 75259 |
| 1779484920 | 1.092 | -0.04 | -3.28 | 1.1599 | 1.1599 | 1.0875 | 46486 |
| 1779398880 | 1.129 | -0.02 | -1.83 | 1.01 | 1.16 | 1.01 | 70073 |
| 1779312300 | 1.15 | 0.06 | 5.12 | 1.09 | 1.15 | 1.081 | 157449 |
| 1779225660 | 1.094 | -0.13 | -10.51 | 1.05 | 1.24 | 1.05 | 124112 |
| 1779139740 | 1.2225 | -0.01 | -0.61 | 1.26 | 1.3 | 1.15 | 197266 |
| 1778880000 | 1.23 | -0.04 | -3.15 | 1.27 | 1.44 | 1.2105999 | 159244 |
| 1778793900 | 1.27 | 0.01 | 0.40 | 1.44 | 1.44 | 1.25 | 115494 |
| 1778707380 | 1.2649999 | -0.04 | -2.69 | 1.3193999 | 1.325 | 1.26 | 126608 |
| 1778621340 | 1.3 | 0.05 | 4.00 | 1.27 | 1.31 | 1.216488 | 45286 |
| 1778534940 | 1.25 | 0.01 | 0.97 | 1.27 | 1.27 | 1.23 | 129269 |
| 1778275200 | 1.238 | 0.04 | 3.34 | 1.1964999 | 1.266315 | 1.1964999 | 62161 |
| 1778188800 | 1.198 | 0.02 | 1.53 | 1.179 | 1.25 | 1.179 | 49035 |
| 1778102520 | 1.18 | 0.12 | 11.11 | 1.07823 | 1.189 | 1.07823 | 93225 |
| 1778016000 | 1.062 | -0.01 | -0.65 | 1.11098 | 1.11098 | 1.062 | 10300 |
| 1777930140 | 1.069 | -0.06 | -5.39 | 1.06 | 1.1399999 | 1.058 | 100049 |
| 1777671000 | 1.1298999 | 0.05 | 4.63 | 1.1 | 1.1298999 | 1.09 | 20943 |
| 1777584540 | 1.0799 | 0.01 | 0.93 | 1.09 | 1.11 | 1.05 | 84619 |
| 1777498140 | 1.07 | -0.01 | -0.93 | 1.02 | 1.09 | 1.02 | 71843 |
| 1777411800 | 1.08 | -0.04 | -3.40 | 1.1299999 | 1.1365 | 1.065 | 44880 |
| 1777325400 | 1.118 | -0.02 | -1.76 | 1.17 | 1.17 | 1.09 | 73435 |
| 1777065780 | 1.1379999 | 0.02 | 2.06 | 1.22 | 1.22 | 1.12 | 84812 |
| 1776979740 | 1.115 | -0.02 | -1.33 | 1.1316 | 1.16 | 1.09 | 79169 |
| 1776893280 | 1.1299999 | 0.04 | 3.67 | 1.11 | 1.1439999 | 1.09 | 158282 |
| 1776806940 | 1.09 | -0.06 | -5.13 | 1.1299999 | 1.1399999 | 1.089 | 61585 |
| 1776720540 | 1.149 | -0.03 | -2.30 | 1.17 | 1.17 | 1.1378 | 94777 |
| 1776460800 | 1.1761 | -0.03 | -2.80 | 1.145 | 1.21 | 1.12 | 175760 |
| 1776374940 | 1.21 | 0.14 | 13.08 | 1.07 | 1.32 | 1.07 | 125560 |
| 1776288360 | 1.07 | -0.05 | -4.08 | 1.1145 | 1.1399999 | 1.07 | 201072 |
| 1776202140 | 1.1155 | 0.03 | 2.34 | 1.1399999 | 1.15 | 1.081 | 593468 |
| 1776115740 | 1.09 | 0.13 | 13.16 | 0.9512 | 1.09 | 0.95 | 813404 |
| 1775856000 | 0.96326 | 0.0186 | 1.97 | 0.96 | 0.97 | 0.934 | 145582 |
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。
