TurnOnGreen Inc (PK) (TOGI)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0003 | 5.1724137931 | 0.0058 | 0.007 | 0.0051 | 90945 | 0.00608321 | CS |
4 | -0.0005 | -7.57575757576 | 0.0066 | 0.0075 | 0.0051 | 141036 | 0.00616341 | CS |
12 | -0.0028 | -31.4606741573 | 0.0089 | 0.013 | 0.0034 | 212062 | 0.00822917 | CS |
26 | 0.0031 | 103.333333333 | 0.003 | 0.0155 | 0.003 | 384974 | 0.01005728 | CS |
52 | 0.0031 | 103.333333333 | 0.003 | 0.0155 | 0.003 | 384974 | 0.01005728 | CS |
156 | 0.0031 | 103.333333333 | 0.003 | 0.0155 | 0.003 | 360913 | 0.01005728 | CS |
260 | 0.0031 | 103.333333333 | 0.003 | 0.0155 | 0.003 | 336385 | 0.01005728 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727472000 | 0.0061 | 0.0003001 | 5.17 | 0.0057999 | 0.0064 | 0.0057999 | 16833 |
1727386200 | 0.0057999 | -0.00072 | -11.04 | 0.0063 | 0.007 | 0.0057999 | 168765 |
1727299200 | 0.00652 | 0.0006 | 10.14 | 0.006 | 0.00658 | 0.0057999 | 174766 |
1727212800 | 0.00592 | 0.00042 | 7.64 | 0.0054 | 0.006 | 0.0054 | 47992 |
1727126940 | 0.0055 | -0.0004 | -6.78 | 0.0064 | 0.0064 | 0.0051 | 22817 |
1726867200 | 0.0059 | 0.0006 | 11.32 | 0.0057999 | 0.0064 | 0.0051 | 40383 |
1726781220 | 0.0053 | -0.00075 | -12.40 | 0.0056 | 0.0065 | 0.0051 | 87802 |
1726694460 | 0.00605 | 0.00045 | 8.04 | 0.0055 | 0.0065 | 0.0055 | 27191 |
1726608240 | 0.0056 | -0.00065 | -10.40 | 0.0057 | 0.0061399 | 0.0056 | 69262 |
1726521720 | 0.00625 | 0 | 0.00 | 0.0055 | 0.0065 | 0.0051 | 101338 |
1726262940 | 0.00625 | -0.00025 | -3.85 | 0.0063 | 0.0068 | 0.0056 | 96329 |
1726176540 | 0.0065 | 0.001 | 18.18 | 0.0051 | 0.00668 | 0.0051 | 969225 |
1726090140 | 0.0055 | -4.0E-5 | -0.72 | 0.0053 | 0.0062 | 0.0053 | 43057 |
1726003500 | 0.00554 | 0.00014 | 2.59 | 0.0057999 | 0.0062 | 0.0051 | 182783 |
1725917160 | 0.0054 | -0.0002 | -3.57 | 0.0056 | 0.0062 | 0.0052 | 45347 |
1725658020 | 0.0056 | -0.00036 | -6.04 | 0.006 | 0.0063 | 0.0056 | 85627 |
1725571440 | 0.00596 | -0.00084 | -12.35 | 0.0069 | 0.007 | 0.0056 | 326820 |
1725485040 | 0.0068 | 0.0003 | 4.62 | 0.006 | 0.007 | 0.006 | 106853 |
1725398880 | 0.0065 | -0.0005 | -7.14 | 0.006 | 0.007 | 0.006 | 69653 |
1725053340 | 0.007 | -0.0005 | -6.67 | 0.0066 | 0.0075 | 0.0056 | 13666 |
1724966400 | 0.0075 | 0.00112 | 17.55 | 0.006 | 0.0075 | 0.0057999 | 229664 |
1724880360 | 0.00638 | -0.00022 | -3.33 | 0.006 | 0.007 | 0.0056 | 30575 |
1724794080 | 0.0066 | 4.0E-5 | 0.61 | 0.006 | 0.0066 | 0.006 | 78155 |
1724707740 | 0.00656 | 0.00016 | 2.50 | 0.006 | 0.0075 | 0.006 | 50129 |
1724448480 | 0.0064 | -0.0012 | -15.79 | 0.0076 | 0.0078 | 0.006 | 136971 |
1724362140 | 0.0076 | 0.0005 | 7.04 | 0.0061 | 0.0076 | 0.006 | 62436 |
1724275380 | 0.0071 | -0.0007 | -8.97 | 0.006 | 0.007205 | 0.0056 | 59598 |
1724188800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.006 | 93811 |
1724102880 | 0.0078 | 0.0018 | 30.00 | 0.006 | 0.0078 | 0.0056 | 79373 |
1723843740 | 0.006 | -0.00046 | -7.12 | 0.0079 | 0.0079 | 0.0056 | 122928 |
1723756860 | 0.0064599 | -0.000135 | -2.05 | 0.0061 | 0.0071 | 0.0056 | 222292 |
1723670820 | 0.006595 | 0.000495 | 8.11 | 0.0061 | 0.00722 | 0.0061 | 328796 |
1723584360 | 0.0061 | -0.0018 | -22.78 | 0.0061 | 0.0079 | 0.006 | 110407 |
1723497900 | 0.0079 | -0.0001 | -1.25 | 0.0066 | 0.0079 | 0.0059 | 200318 |
1723238400 | 0.008 | -0.001 | -11.11 | 0.006 | 0.008 | 0.0034 | 974122 |
1723152000 | 0.009 | 0.0017 | 23.29 | 0.00657 | 0.009 | 0.0063 | 68357 |
1723065720 | 0.0073 | -0.0022 | -23.16 | 0.006 | 0.0095 | 0.0057 | 54575 |
1722979800 | 0.0095 | 0.00062 | 6.98 | 0.0071 | 0.0098 | 0.0069 | 87693 |
1722893340 | 0.00888 | 0.00188 | 26.86 | 0.0059 | 0.01 | 0.0059 | 155206 |
1722634140 | 0.007 | 0.0002 | 2.94 | 0.0068 | 0.0099 | 0.0059 | 317712 |
1722547620 | 0.0068 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0059 | 317096 |
1722461340 | 0.0068 | -0.0019 | -21.84 | 0.0055 | 0.0092 | 0.0051 | 409225 |
1722374820 | 0.0087 | -0.0003 | -3.33 | 0.0074 | 0.01 | 0.0053 | 603308 |
1722288180 | 0.009 | 0.00096 | 11.94 | 0.0074 | 0.009 | 0.007 | 35535 |
1722029100 | 0.00804 | -0.00036 | -4.29 | 0.008 | 0.009 | 0.0073 | 52371 |
1721942400 | 0.0084 | -0.00048 | -5.41 | 0.0088 | 0.0095 | 0.0076 | 79447 |
1721856480 | 0.00888 | -0.00066 | -6.92 | 0.009 | 0.01 | 0.0088 | 174031 |
1721770140 | 0.00954 | -0.00066 | -6.47 | 0.0102 | 0.0102 | 0.0091 | 1045698 |
1721683740 | 0.0102 | -5.0E-5 | -0.49 | 0.0092999 | 0.0103 | 0.009 | 63621 |
1721424180 | 0.01025 | 0.00073 | 7.67 | 0.0092 | 0.01105 | 0.0092 | 57264 |
1721337960 | 0.00952 | -0.00148 | -13.45 | 0.01 | 0.01091 | 0.0092 | 136989 |
1721251320 | 0.011 | 0.0005 | 4.76 | 0.01 | 0.012 | 0.009 | 395722 |
1721164920 | 0.0105 | 0.00098 | 10.29 | 0.0094 | 0.01101 | 0.0094 | 669405 |
1721078940 | 0.00952 | -0.00048 | -4.80 | 0.0095999 | 0.01 | 0.0094 | 90813 |
1720819200 | 0.01 | -0.0009 | -8.26 | 0.0115999 | 0.0115999 | 0.0095999 | 106235 |
1720733280 | 0.0109 | -6.0E-5 | -0.55 | 0.0095 | 0.0115999 | 0.0095 | 249810 |
1720646880 | 0.0109599 | 0.0018599 | 20.44 | 0.009 | 0.013 | 0.009 | 991369 |
1720560540 | 0.0091 | 0.0001 | 1.11 | 0.0089 | 0.0095 | 0.0089 | 654810 |
1720473600 | 0.009 | -0.0005 | -5.26 | 0.0095 | 0.0095 | 0.0085 | 77476 |
1720214640 | 0.0095 | 0.0006 | 6.74 | 0.0089 | 0.0099 | 0.008 | 158639 |
1720041000 | 0.0089 | 0.00014 | 1.60 | 0.0086 | 0.0099 | 0.0086 | 1112089 |
1719955740 | 0.00876 | -0.00086 | -8.94 | 0.0092 | 0.0095999 | 0.0072 | 372334 |
1719868980 | 0.00962 | -0.00088 | -8.38 | 0.0099 | 0.01014 | 0.0092 | 3943098 |
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