
Renergen Ltd (PK) (RGNNF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0105 | -4.75113122172 | 0.221 | 0.221 | 0.2105 | 3000 | 0.221 | CS |
4 | -0.0445 | -17.4509803922 | 0.255 | 0.281 | 0.2105 | 10009 | 0.26178884 | CS |
12 | -0.2055 | -49.3990384615 | 0.416 | 0.46 | 0.1724 | 9921 | 0.3363552 | CS |
26 | -0.4415 | -67.7147239264 | 0.652 | 0.664 | 0.1724 | 13053 | 0.48603608 | CS |
52 | -0.4035 | -65.7166123779 | 0.614 | 0.7351 | 0.1724 | 16309 | 0.54825867 | CS |
156 | -2.4895 | -92.2037037037 | 2.7 | 3 | 0.1724 | 12468 | 0.65646485 | CS |
260 | -0.9895 | -82.4583333333 | 1.2 | 3.1 | 0.1724 | 10925 | 0.71974631 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740695340 | 0.2105 | -0.0105 | -4.75 | 0.2105 | 0.2105 | 0.2105 | 4075 |
1740608400 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
1740522000 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
1740435600 | 0.221 | 0.002 | 0.91 | 0.221 | 0.221 | 0.221 | 3000 |
1740176760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
1740090360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
1740003960 | 0.219 | -0.02 | -8.37 | 0.219 | 0.219 | 0.219 | 1000 |
1739917740 | 0.239 | -0.0215 | -8.25 | 0.239 | 0.239 | 0.239 | 1500 |
1739571960 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
1739485560 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
1739399160 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
1739312760 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
1739226360 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
1738967160 | 0.2605 | 0.0185 | 7.64 | 0.2605 | 0.2605 | 0.2605 | 4254 |
1738880400 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 0 |
1738794000 | 0.242 | -0.034 | -12.32 | 0.2565 | 0.2565 | 0.242 | 15000 |
1738708080 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
1738621680 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
1738362480 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
1738276080 | 0.276 | 0.1036 | 60.09 | 0.255 | 0.281 | 0.255 | 35300 |
1738189740 | 0.1724 | -0.0971 | -36.03 | 0.1724 | 0.1724 | 0.1724 | 25000 |
1738103280 | 0.2695 | -0.01886 | -6.54 | 0.254 | 0.2695 | 0.254 | 25100 |
1738016640 | 0.28836 | 0 | 0.00 | 0.28836 | 0.28836 | 0.28836 | 0 |
1737757440 | 0.28836 | 0.00126 | 0.44 | 0.29 | 0.29 | 0.28836 | 5410 |
1737671040 | 0.2871 | 0 | 0.00 | 0.2871 | 0.2871 | 0.2871 | 0 |
1737584640 | 0.2871 | 0.0131 | 4.78 | 0.2871 | 0.2871 | 0.2871 | 2500 |
1737498540 | 0.274 | 0.0386 | 16.40 | 0.2625 | 0.274 | 0.2625 | 5000 |
1737152820 | 0.2354 | 0 | 0.00 | 0.2354 | 0.2354 | 0.2354 | 0 |
1737066420 | 0.2354 | -0.0066 | -2.73 | 0.2359 | 0.2468 | 0.2354 | 5200 |
1736979720 | 0.242 | 0.007 | 2.98 | 0.242 | 0.242 | 0.242 | 5000 |
1736893380 | 0.235 | -0.032 | -11.99 | 0.246 | 0.246 | 0.235 | 1420 |
1736806800 | 0.267 | 0.0179 | 7.19 | 0.267 | 0.267 | 0.267 | 500 |
1736547720 | 0.2491 | -0.0648 | -20.64 | 0.2491 | 0.2491 | 0.2491 | 5000 |
1736375340 | 0.3139 | -0.0431 | -12.07 | 0.3139 | 0.3139 | 0.3139 | 5000 |
1736288760 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
1736202360 | 0.357 | -0.0105 | -2.86 | 0.357 | 0.357 | 0.357 | 13000 |
1735943160 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
1735856760 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
1735683960 | 0.3675 | -0.0055 | -1.47 | 0.389 | 0.389 | 0.3675 | 3000 |
1735597740 | 0.373 | -0.007 | -1.84 | 0.373 | 0.373 | 0.373 | 5000 |
1735338000 | 0.38 | -0.014 | -3.55 | 0.38 | 0.38 | 0.38 | 5000 |
1735251000 | 0.394 | 0 | 0.00 | 0.394 | 0.394 | 0.394 | 0 |
1735078200 | 0.394 | 0.008 | 2.07 | 0.36 | 0.394 | 0.36 | 22750 |
1734992400 | 0.386 | -0.02 | -4.93 | 0.368 | 0.386 | 0.368 | 5000 |
1734733200 | 0.406 | 0.001 | 0.25 | 0.385 | 0.406 | 0.3845 | 4200 |
1734646800 | 0.405 | -0.011 | -2.64 | 0.405 | 0.405 | 0.405 | 5000 |
1734560940 | 0.416 | 0.002 | 0.48 | 0.416 | 0.416 | 0.416 | 5000 |
1734474360 | 0.414 | -0.0152 | -3.54 | 0.414 | 0.414 | 0.414 | 592 |
1734388140 | 0.4292 | 0.0117 | 2.80 | 0.44 | 0.44 | 0.417 | 27520 |
1734128940 | 0.4175 | -0.0235 | -5.33 | 0.438 | 0.438 | 0.4175 | 31700 |
1734042000 | 0.441 | 0 | 0.00 | 0.441 | 0.441 | 0.441 | 0 |
1733955600 | 0.441 | 0 | 0.00 | 0.441 | 0.441 | 0.441 | 0 |
1733869200 | 0.441 | -0.019 | -4.13 | 0.46 | 0.46 | 0.441 | 7100 |
1733783100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1733523900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1733437500 | 0.46 | -0.0002 | -0.04 | 0.416 | 0.46 | 0.416 | 27500 |
1733351100 | 0.4602 | 0 | 0.00 | 0.4602 | 0.4602 | 0.4602 | 0 |
1733264700 | 0.4602 | 0.0077 | 1.70 | 0.4602 | 0.4602 | 0.4602 | 10000 |
1733178180 | 0.4525 | -0.0287 | -5.96 | 0.428 | 0.4525 | 0.428 | 25750 |
1732919340 | 0.4812 | 0 | 0.00 | 0.4812 | 0.4812 | 0.4812 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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