Hot Features
プレミアム
Tiny Ltd (QX) (TNYZF)
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 | -0.0335 | -3.16037735849 | 1.06 | 1.13 | 0.98 | 29846 | 1.05213814 | CS |
| 4 | 0.1185 | 13.050660793 | 0.908 | 1.24 | 0.89 | 50926 | 1.03136968 | CS |
| 12 | -0.2135 | -17.2177419355 | 1.24 | 1.58 | 0.88 | 48399 | 1.08693725 | CS |
| 26 | -0.5935 | -36.6358024691 | 1.62 | 1.89 | 0.873 | 40276 | 1.19190847 | CS |
| 52 | -0.7935 | -43.5989010989 | 1.82 | 2.25 | 0.873 | 32715 | 1.41276357 | CS |
| 156 | -2.3314 | -69.4302986986 | 3.3579 | 3.69 | 0.873 | 27947 | 1.78359419 | CS |
| 260 | -2.3314 | -69.4302986986 | 3.3579 | 3.69 | 0.873 | 27947 | 1.78359419 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736202360 | 1.0265 | -0 | -0.34 | 0.98 | 1.035 | 0.98 | 26528 |
| 1735942980 | 1.03 | 0 | 0.00 | 1.08 | 1.08 | 0.99 | 10872 |
| 1735856700 | 1.03 | -0.09 | -8.32 | 1.12 | 1.1299999 | 0.980638 | 52725 |
| 1735683960 | 1.1235 | 0.08 | 8.03 | 1.06 | 1.1299999 | 1.06 | 29260 |
| 1735597740 | 1.04 | 0.05 | 5.05 | 0.9736 | 1.048 | 0.9736 | 30415 |
| 1735338000 | 0.99 | -0.01 | -1.00 | 0.91 | 1 | 0.91 | 105220 |
| 1735252020 | 1 | -0.0483 | -4.61 | 0.98 | 1 | 0.98 | 2534 |
| 1735078200 | 1.0483 | 0.04 | 4.20 | 1 | 1.085 | 1 | 42343 |
| 1734992400 | 1.006 | -0.09 | -8.54 | 1.0466 | 1.0466 | 1 | 7750 |
| 1734733200 | 1.0999 | 0.01 | 0.91 | 1.0871 | 1.0999 | 1.0733 | 6582 |
| 1734646800 | 1.09 | -0.03 | -2.68 | 1.125 | 1.125 | 0.9594 | 25851 |
| 1734560940 | 1.12 | -0.03 | -2.61 | 1.18 | 1.24 | 1.12 | 54260 |
| 1734474360 | 1.15 | 0.09 | 8.49 | 1.07 | 1.1911 | 1 | 188254 |
| 1734388140 | 1.06 | 0.15 | 16.48 | 0.93 | 1.06 | 0.92 | 57265 |
| 1734128940 | 0.91 | 0.003 | 0.33 | 0.92214 | 0.93 | 0.9036 | 56675 |
| 1734042480 | 0.907 | -0.0291 | -3.11 | 0.9147 | 0.9332 | 0.907 | 40925 |
| 1733955900 | 0.9361 | 0.025142 | 2.76 | 0.9216 | 0.98 | 0.89 | 157910 |
| 1733869200 | 0.910958 | 0.010958 | 1.22 | 0.908 | 0.910958 | 0.896 | 21304 |
| 1733782800 | 0.9 | -0.01964 | -2.14 | 0.9029 | 0.92019 | 0.9 | 78478 |
| 1733523600 | 0.91964 | 0.01964 | 2.18 | 0.91 | 0.9386 | 0.89 | 84433 |
| 1733437500 | 0.9 | 0 | 0.00 | 0.8871 | 0.9184 | 0.8871 | 48534 |
| 1733350980 | 0.9 | -0.0005 | -0.06 | 0.91 | 0.91824 | 0.895873 | 89492 |
| 1733264700 | 0.9005 | 0.0005 | 0.06 | 0.880207 | 0.91 | 0.880207 | 53055 |
| 1733178180 | 0.9 | 0.02 | 2.27 | 0.955 | 0.955 | 0.885 | 88345 |
| 1732918200 | 0.88 | -0.07 | -7.37 | 0.9447 | 0.9447 | 0.88 | 34707 |
| 1732746540 | 0.95 | 0.0064 | 0.68 | 0.95 | 0.96295 | 0.95 | 12854 |
| 1732660140 | 0.9436 | -0.0564 | -5.64 | 0.9825 | 0.988225 | 0.9436 | 30513 |
| 1732573560 | 1 | 0.0321 | 3.32 | 1 | 1 | 0.9859 | 32625 |
| 1732314000 | 0.9679 | 0.0179 | 1.88 | 0.98 | 1.01 | 0.952 | 119360 |
| 1732227900 | 0.95 | -0.075 | -7.32 | 1.03 | 1.05 | 0.8979 | 81077 |
| 1732141740 | 1.025 | -0.02 | -1.44 | 1.03 | 1.05 | 1.01 | 34309 |
| 1732054800 | 1.04 | -0.02 | -1.79 | 1.07 | 1.079 | 1.0275 | 62885 |
| 1731968640 | 1.059 | -0.09 | -7.91 | 1.15 | 1.18 | 1.045 | 110380 |
| 1731709260 | 1.15 | -0.22 | -16.06 | 1.264 | 1.27 | 1.15 | 143680 |
| 1731622800 | 1.37 | 0.02 | 1.48 | 1.4 | 1.4 | 1.35 | 20333 |
| 1731536760 | 1.35 | 0 | 0.00 | 1.34 | 1.42 | 1.34 | 26523 |
| 1731450480 | 1.35 | 0.06 | 4.65 | 1.3 | 1.3899999 | 1.3 | 28524 |
| 1731363600 | 1.29 | 0.04 | 3.20 | 1.32 | 1.374 | 1.29 | 53986 |
| 1731104400 | 1.25 | -0.33 | -20.89 | 1.3 | 1.33 | 1.24 | 77867 |
| 1731018540 | 1.58 | 0.3 | 23.44 | 1.58 | 1.58 | 1.58 | 419 |
| 1730931600 | 1.28 | -0.1 | -7.25 | 1.3 | 1.333 | 1.28 | 12750 |
| 1730845680 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.3799999 | 1.31 | 5300 |
| 1730759160 | 1.36 | -0.01 | -0.73 | 1.435 | 1.435 | 1.36 | 16654 |
| 1730496420 | 1.37 | -0.05 | -3.52 | 1.36 | 1.46 | 1.36 | 5763 |
| 1730409780 | 1.42 | 0 | 0.35 | 1.4288 | 1.49 | 1.42 | 126115 |
| 1730323500 | 1.415 | 0.03 | 1.80 | 1.4065 | 1.43 | 1.4065 | 10705 |
| 1730237280 | 1.3899999 | 0.1 | 7.86 | 1.3 | 1.3899999 | 1.3 | 43920 |
| 1730150880 | 1.288679 | -0 | -0.10 | 1.29 | 1.3 | 1.2744359 | 35255 |
| 1729891500 | 1.29 | -0.02 | -1.53 | 1.34 | 1.34 | 1.285 | 3962 |
| 1729805160 | 1.31 | 0.05 | 3.96 | 1.266 | 1.31 | 1.266 | 67344 |
| 1729718940 | 1.2601 | -0.01 | -1.01 | 1.2795 | 1.304 | 1.26 | 39250 |
| 1729632300 | 1.272983 | -0.01 | -0.55 | 1.31 | 1.32 | 1.27 | 35944 |
| 1729545600 | 1.28 | 0.04 | 3.31 | 1.24 | 1.3 | 1.24 | 66641 |
| 1729286400 | 1.239 | -0.01 | -0.88 | 1.2 | 1.24 | 1.2 | 10235 |
| 1729200000 | 1.25 | -0.01 | -0.40 | 1.26 | 1.2605 | 1.25 | 1247 |
| 1729113960 | 1.2549999 | -0.01 | -0.40 | 1.25 | 1.275 | 1.25 | 14800 |
| 1729027680 | 1.26 | 0.05 | 4.13 | 1.24 | 1.3145 | 1.16 | 33778 |
| 1728941220 | 1.21 | -0.05 | -3.97 | 1.21 | 1.32 | 1.15 | 5617 |
| 1728681900 | 1.26 | 0.06 | 5.00 | 1.226 | 1.27 | 1.2 | 38366 |
| 1728595560 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.195 | 6705 |
| 1728508800 | 1.2 | -0.05 | -4.00 | 1.229 | 1.229 | 1.2 | 6278 |
| 1728422580 | 1.25 | 0.02 | 1.63 | 1.25 | 1.26 | 1.2 | 24412 |
| 1728336000 | 1.23 | -0.01 | -0.40 | 1.26 | 1.26 | 1.205 | 14186 |
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
