
Renforth Resources Inc (PK) (RFHRF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0031 | -28.9719626168 | 0.0107 | 0.0107 | 0.0076 | 64800 | 0.00760239 | CS |
4 | -0.00165 | -17.8378378378 | 0.00925 | 0.0109 | 0.0076 | 62186 | 0.00945887 | CS |
12 | -0.0012 | -13.6363636364 | 0.0088 | 0.013 | 0.0075 | 67354 | 0.00885261 | CS |
26 | -0.00365 | -32.4444444444 | 0.01125 | 0.0203 | 0.0075 | 50970 | 0.00932756 | CS |
52 | -0.0079 | -50.9677419355 | 0.0155 | 0.0203 | 0.0068 | 40160 | 0.01003084 | CS |
156 | -0.0474 | -86.1818181818 | 0.055 | 0.069 | 0.0068 | 43369 | 0.02249616 | CS |
260 | -0.02296 | -75.1308900524 | 0.03056 | 1 | 0.0068 | 49528 | 0.04379612 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740176760 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
1740090360 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
1740003960 | 0.0076 | -0.0031 | -28.97 | 0.0076 | 0.0076 | 0.0076 | 129500 |
1739917620 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
1739572020 | 0.0107 | -0.0002 | -1.83 | 0.0107 | 0.0107 | 0.0107 | 100 |
1739485740 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
1739399340 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
1739312940 | 0.0109 | 0.0025 | 29.76 | 0.009 | 0.0109 | 0.009 | 260000 |
1739226000 | 0.0084 | -0.0021 | -20.00 | 0.0084 | 0.0084 | 0.0084 | 50000 |
1738967160 | 0.0105 | 0 | 0.00 | 0.0104499 | 0.0105 | 0.0104499 | 3400 |
1738880400 | 0.0105 | 0.00015 | 1.45 | 0.0105 | 0.0105 | 0.0105 | 19047 |
1738794480 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
1738708080 | 0.01035 | 0.00195 | 23.21 | 0.01035 | 0.01035 | 0.01035 | 60000 |
1738621740 | 0.0084 | -0.00019 | -2.21 | 0.009 | 0.009 | 0.0084 | 116000 |
1738362000 | 0.00859 | -0.00061 | -6.63 | 0.0090189 | 0.0090189 | 0.00859 | 25000 |
1738276080 | 0.0092 | 0.0005 | 5.75 | 0.0092 | 0.0092 | 0.0092 | 5000 |
1738189680 | 0.0087 | 0 | 0.00 | 0.0087 | 0.0087 | 0.0087 | 0 |
1738103280 | 0.0087 | 8.0E-5 | 0.93 | 0.00925 | 0.00925 | 0.0087 | 16000 |
1738016640 | 0.0086199 | 0 | 0.00 | 0.0086199 | 0.0086199 | 0.0086199 | 0 |
1737757440 | 0.0086199 | 0 | 0.00 | 0.0086199 | 0.0086199 | 0.0086199 | 0 |
1737671040 | 0.0086199 | 0 | 0.00 | 0.0086199 | 0.0086199 | 0.0086199 | 0 |
1737584640 | 0.0086199 | -0.00128 | -12.93 | 0.0103 | 0.0103 | 0.0086199 | 70000 |
1737498480 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
1737152880 | 0.0099 | 0.0018 | 22.22 | 0.0099 | 0.0099 | 0.0099 | 100000 |
1737066180 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
1736979780 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
1736893380 | 0.0081 | -0.0001 | -1.22 | 0.00795 | 0.009 | 0.00795 | 40200 |
1736806800 | 0.0082 | 0.0005 | 6.49 | 0.0082 | 0.0082 | 0.0082 | 500 |
1736547720 | 0.0077 | -0.0013 | -14.44 | 0.00825 | 0.00825 | 0.0077 | 17000 |
1736375160 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1736288760 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1736202360 | 0.009 | 0.00105 | 13.21 | 0.009 | 0.009 | 0.009 | 10000 |
1735943100 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
1735856700 | 0.00795 | -0.00157 | -16.49 | 0.0102 | 0.0102 | 0.00795 | 366900 |
1735683960 | 0.00952 | 0.00046 | 5.08 | 0.013 | 0.013 | 0.00952 | 101923 |
1735597200 | 0.00906 | 0 | 0.00 | 0.00906 | 0.00906 | 0.00906 | 0 |
1735338000 | 0.00906 | 6.0E-5 | 0.67 | 0.00906 | 0.00906 | 0.00906 | 2800 |
1735252140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1735079340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1734992940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1734733740 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1734647340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1734560940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1734474540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1734388140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 45000 |
1734128700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1734042300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1733955900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 54051 |
1733869200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1733782800 | 0.009 | 0.0002 | 2.27 | 0.009 | 0.009 | 0.009 | 10000 |
1733523600 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 10000 |
1733437500 | 0.0088 | -0.0022 | -20.00 | 0.0088 | 0.0088 | 0.0088 | 80000 |
1733350980 | 0.011 | 0.0013 | 13.40 | 0.011 | 0.011 | 0.011 | 36000 |
1733264700 | 0.0097 | 0.0021 | 27.63 | 0.0097 | 0.00988 | 0.0094299 | 20000 |
1733177400 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
1732918200 | 0.0076 | -0.002 | -20.83 | 0.0088 | 0.0088 | 0.0075 | 237500 |
1732746540 | 0.0095999 | -0.0004 | -4.00 | 0.0094 | 0.0095999 | 0.0094 | 7000 |
1732659960 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1732573560 | 0.01 | 0.0003 | 3.09 | 0.01 | 0.01 | 0.01 | 88303 |
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