Hot Features
プレミアム
Scope Technologies Corporation (QB) (SCPCF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.03243 | -3.33494441759 | 0.97243 | 0.99 | 0.9276 | 13789 | 0.96781044 | CS |
| 4 | -0.1 | -9.61538461538 | 1.04 | 1.06 | 0.92 | 10736 | 0.98651505 | CS |
| 12 | -0.646 | -40.7313997478 | 1.586 | 1.71 | 0.75 | 11427 | 1.14717918 | CS |
| 26 | -0.48 | -33.8028169014 | 1.42 | 1.82 | 0.75 | 12820 | 1.40198446 | CS |
| 52 | -0.29 | -23.5772357724 | 1.23 | 1.82 | 0.75 | 11517 | 1.40678945 | CS |
| 156 | -0.46 | -32.8571428571 | 1.4 | 1.82 | 0.75 | 11367 | 1.40678495 | CS |
| 260 | -0.46 | -32.8571428571 | 1.4 | 1.82 | 0.75 | 11367 | 1.40678495 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.94 | -0.0217 | -2.26 | 0.95 | 0.96965 | 0.94 | 539 |
| 1732227900 | 0.9617 | -0.0019 | -0.20 | 0.9624 | 0.97 | 0.9403 | 27859 |
| 1732141740 | 0.9636 | -0.0164 | -1.67 | 0.98 | 0.98 | 0.9636 | 1955 |
| 1732054800 | 0.98 | 0.01 | 1.03 | 0.973 | 0.98 | 0.973 | 14100 |
| 1731968640 | 0.97 | 0.0047 | 0.49 | 0.99 | 0.99 | 0.9276 | 14773 |
| 1731709260 | 0.9653 | -0.0247 | -2.49 | 0.97243 | 0.98 | 0.96 | 10260 |
| 1731622800 | 0.99 | 0.0276 | 2.87 | 0.97725 | 0.99 | 0.95952 | 4275 |
| 1731536760 | 0.9624 | -0.0376 | -3.76 | 1 | 1.01 | 0.96 | 20510 |
| 1731450480 | 1 | -0.035 | -3.38 | 1.05 | 1.06 | 0.9316 | 10485 |
| 1731363600 | 1.035 | 0.03 | 3.50 | 0.99 | 1.0488 | 0.99 | 10777 |
| 1731104400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1095 |
| 1731018540 | 1 | -0.02 | -1.96 | 0.92 | 1.0165 | 0.92 | 13400 |
| 1730931600 | 1.02 | 0.02 | 2.00 | 0.96 | 1.02 | 0.96 | 3064 |
| 1730845680 | 1 | -0.01 | -0.99 | 1.0058 | 1.0105 | 1 | 2900 |
| 1730759160 | 1.01 | 0.04 | 4.02 | 1.01 | 1.036 | 0.98725 | 37203 |
| 1730496420 | 0.971 | -0.027 | -2.71 | 0.971 | 0.971 | 0.971 | 3460 |
| 1730409780 | 0.998 | -0.012 | -1.19 | 1.0265 | 1.0265 | 0.998 | 3805 |
| 1730323500 | 1.01 | 0.06 | 6.19 | 0.9538 | 1.0169999 | 0.9538 | 4656 |
| 1730237280 | 0.9511 | -0.0389 | -3.93 | 1 | 1 | 0.94337 | 9651 |
| 1730150880 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.9298 | 13937 |
| 1729891500 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.9953 | 6555 |
| 1729805160 | 1.02 | 0.01 | 1.29 | 1.02 | 1.065 | 1.02 | 9720 |
| 1729718940 | 1.0069999 | -0.03 | -2.85 | 1.0365 | 1.04 | 1 | 5368 |
| 1729632300 | 1.0365 | -0.05 | -4.78 | 1.07 | 1.07 | 1.0365 | 1670 |
| 1729545600 | 1.0885 | -0.01 | -1.05 | 1.25 | 1.25 | 1.04 | 6486 |
| 1729286400 | 1.1 | 0.07 | 6.80 | 1.046 | 1.1 | 1.03 | 5286 |
| 1729200000 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.03 | 10660 |
| 1729113960 | 1.02 | 0.01 | 1.24 | 1.03 | 1.0388 | 1.02 | 1740 |
| 1729027680 | 1.0075 | -0.05 | -4.95 | 1.05 | 1.05 | 0.9946 | 9632 |
| 1728941220 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 0.75 | 15204 |
| 1728681900 | 1.07 | -0.01 | -0.93 | 1.06 | 1.085 | 1.06 | 3742 |
| 1728595560 | 1.08 | 0.04 | 3.85 | 1.1 | 1.19 | 1.03 | 50805 |
| 1728508800 | 1.04 | -0.05 | -4.95 | 1.0918 | 1.105 | 1.02 | 13263 |
| 1728422580 | 1.0942 | 0.01 | 0.85 | 1.112 | 1.1445 | 1.06 | 22973 |
| 1728336000 | 1.085 | 0 | 0.00 | 1.2 | 1.2 | 1.043 | 7314 |
| 1728077220 | 1.085 | -0.02 | -1.36 | 1.125 | 1.125 | 1.057 | 24478 |
| 1727990760 | 1.1 | -0.05 | -4.35 | 1.15 | 1.16 | 1.0855 | 13279 |
| 1727904000 | 1.15 | 0.08 | 7.47 | 1.02 | 1.15 | 1.02 | 5210 |
| 1727818140 | 1.0701 | -0.04 | -3.59 | 1.08 | 1.1399999 | 1.0701 | 7657 |
| 1727731380 | 1.11 | -0.01 | -1.01 | 0.935 | 1.2 | 0.935 | 44899 |
| 1727472000 | 1.1213 | -0.08 | -6.56 | 0.935 | 1.1445 | 0.935 | 7209 |
| 1727386200 | 1.2 | -0.06 | -4.76 | 1.2209 | 1.23 | 1.1101 | 25811 |
| 1727299200 | 1.26 | -0.02 | -1.37 | 1.2534 | 1.26 | 1.23 | 2058 |
| 1727212800 | 1.2775 | 0.02 | 1.39 | 1.22 | 1.2775 | 1.17 | 10235 |
| 1727126940 | 1.26 | -0.11 | -8.20 | 1.345 | 1.345 | 1.26 | 5443 |
| 1726867200 | 1.3725 | -0.12 | -7.89 | 1.45 | 1.45 | 1.3725 | 8517 |
| 1726781220 | 1.49 | 0.16 | 12.03 | 1.311 | 1.49 | 1.311 | 8130 |
| 1726694460 | 1.33 | -0.02 | -1.55 | 1.3868 | 1.3868 | 1.28 | 10686 |
| 1726608240 | 1.351 | -0.09 | -6.51 | 1.4612 | 1.4612 | 1.3 | 8420 |
| 1726521720 | 1.445 | -0.01 | -0.34 | 1.45 | 1.5605 | 1.3899999 | 21231 |
| 1726262940 | 1.45 | 0.03 | 2.11 | 1.4 | 1.51 | 1.4 | 9467 |
| 1726176540 | 1.42 | -0.04 | -2.74 | 1.46 | 1.48 | 1.42 | 7858 |
| 1726090140 | 1.46 | -0.02 | -1.35 | 1.5045 | 1.52 | 1.46 | 7277 |
| 1726003500 | 1.48 | -0.04 | -2.63 | 1.52 | 1.595 | 1.48 | 3995 |
| 1725917160 | 1.52 | -0.01 | -0.84 | 1.55 | 1.71 | 1.52 | 7389 |
| 1725658020 | 1.5328 | -0.03 | -1.74 | 1.53 | 1.56 | 1.51 | 20655 |
| 1725571440 | 1.56 | 0 | 0.00 | 1.57 | 1.57 | 1.51 | 5080 |
| 1725485040 | 1.56 | -0.02 | -1.27 | 1.5688 | 1.5925 | 1.55 | 6356 |
| 1725398880 | 1.58 | -0 | -0.16 | 1.584 | 1.6 | 1.57 | 15333 |
| 1725053340 | 1.5825 | 0.01 | 0.80 | 1.586 | 1.595 | 1.58 | 8916 |
| 1724966400 | 1.57 | -0.02 | -1.18 | 1.598298 | 1.6299999 | 1.57 | 19548 |
| 1724880360 | 1.5887 | -0.03 | -2.11 | 1.6299999 | 1.6299999 | 1.556 | 17906 |
| 1724794080 | 1.623 | -0.02 | -1.40 | 1.625 | 1.625 | 1.56 | 15255 |
| 1724707740 | 1.646 | -0 | -0.24 | 1.66 | 1.7 | 1.62 | 46626 |
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
