Rogers Sugar Inc (PK) (RSGUF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 4.309 | 4.309 | 4.309 | 216 | 4.309 | CS |
4 | 0.229 | 5.61274509804 | 4.08 | 4.309 | 4.08 | 307 | 4.19858333 | CS |
12 | 0.569 | 15.2139037433 | 3.74 | 4.309 | 3.74 | 2517 | 4.0910868 | CS |
26 | 0.409 | 10.4871794872 | 3.9 | 4.39 | 3.72 | 2792 | 4.05639147 | CS |
52 | 0.389 | 9.92346938776 | 3.92 | 4.39 | 3.72 | 2964 | 4.0199088 | CS |
156 | -0.036 | -0.828538550058 | 4.345 | 5.24 | 3.72 | 3436 | 4.44961741 | CS |
260 | 0.2748 | 6.81175945665 | 4.0342 | 5.24 | 2.729858 | 3187 | 4.26699318 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727472600 | 4.309 | 0 | 0.00 | 4.309 | 4.309 | 4.309 | 0 |
1727386200 | 4.309 | 0.12 | 2.74 | 4.309 | 4.309 | 4.309 | 216 |
1727299320 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
1727212920 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
1727126520 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
1726867320 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
1726780920 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
1726694520 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
1726608120 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
1726521720 | 4.194 | -0 | -0.02 | 4.194 | 4.194 | 4.194 | 120 |
1726262940 | 4.195 | 0.08 | 1.82 | 4.195 | 4.195 | 4.195 | 1000 |
1726176240 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
1726089840 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
1726003440 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
1725917040 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
1725657840 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
1725571440 | 4.12 | 0.04 | 0.98 | 4.12 | 4.12 | 4.12 | 100 |
1725485340 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
1725398940 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
1725053340 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.08 | 100 |
1724966400 | 4.07 | -0.01 | -0.25 | 4.07 | 4.07 | 4.07 | 5276 |
1724880540 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
1724794140 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
1724707740 | 4.08 | 0.03 | 0.62 | 4.01 | 4.08 | 4.01 | 763 |
1724448540 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
1724362140 | 4.055 | -0.01 | -0.12 | 4.055 | 4.055 | 4.055 | 100 |
1724275380 | 4.0599999 | 0.05 | 1.25 | 4.064 | 4.07 | 4.0599999 | 26000 |
1724189280 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1724102880 | 4.01 | -0.02 | -0.37 | 4.01 | 4.01 | 4.01 | 525 |
1723843740 | 4.025 | 0.05 | 1.35 | 4.025 | 4.025 | 4.025 | 110 |
1723757100 | 3.9715 | 0 | 0.00 | 3.9715 | 3.9715 | 3.9715 | 0 |
1723670700 | 3.9715 | 0 | 0.00 | 3.9715 | 3.9715 | 3.9715 | 0 |
1723584300 | 3.9715 | 0 | 0.00 | 3.9715 | 3.9715 | 3.9715 | 0 |
1723497900 | 3.9715 | -0.08 | -1.94 | 4.05 | 4.05 | 3.9488 | 406 |
1723238400 | 4.05 | -0.09 | -2.17 | 4.11 | 4.11 | 4.05 | 1900 |
1723152120 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
1723065720 | 4.14 | 0.02 | 0.39 | 4.14 | 4.14 | 4.14 | 101 |
1722979800 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1722892800 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1722633600 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1722547200 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1722460800 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1722374400 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1722288000 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1722028800 | 4.124 | 0 | 0.00 | 4.124 | 4.124 | 4.124 | 0 |
1721942400 | 4.124 | 0.38 | 10.27 | 4.124 | 4.124 | 4.124 | 1000 |
1721856480 | 3.74 | -0.46 | -10.95 | 3.74 | 3.74 | 3.74 | 425 |
1721769780 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
1721683380 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
1721424180 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 2900 |
1721337720 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
1721251320 | 4.2 | 0.19 | 4.74 | 3.74 | 4.21 | 3.74 | 6780 |
1721164980 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1721078580 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1720819380 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1720732980 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1720646580 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1720560180 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1720473780 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1720214580 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1720041780 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1719955380 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1719868980 | 4.01 | -0.09 | -2.20 | 4.0199999 | 4.0199999 | 4.01 | 2250 |
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