
Torq Resources Inc (QB) (TRBMF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.0E-5 | -0.060814919927 | 0.04933 | 0.04933 | 0.0493 | 150 | 0.04933 | CS |
4 | 0.0033 | 7.17391304348 | 0.046 | 0.0545 | 0.046 | 39767 | 0.05060712 | CS |
12 | 0.0065 | 15.1869158879 | 0.0428 | 0.0545 | 0.034 | 48396 | 0.04266475 | CS |
26 | -0.01215 | -19.772172498 | 0.06145 | 0.080224 | 0.034 | 39287 | 0.05033964 | CS |
52 | -0.0837 | -62.9323308271 | 0.133 | 0.1448 | 0.034 | 33308 | 0.06386422 | CS |
156 | -0.5017 | -91.0526315789 | 0.551 | 0.7 | 0.034 | 15590 | 0.22123604 | CS |
260 | -0.3707 | -88.2619047619 | 0.42 | 0.8622 | 0.034 | 14992 | 0.38726195 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740176400 | 0.0492999 | -3.0E-5 | -0.06 | 0.0492999 | 0.0492999 | 0.0492999 | 2500 |
1740090360 | 0.04933 | 0 | 0.00 | 0.04933 | 0.04933 | 0.04933 | 0 |
1740003960 | 0.04933 | -0.00497 | -9.15 | 0.04933 | 0.04933 | 0.04933 | 150 |
1739917200 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
1739571600 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
1739485200 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
1739398800 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
1739312400 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
1739226000 | 0.0543 | 0.0003 | 0.56 | 0.0539 | 0.0545 | 0.0539 | 128200 |
1738967160 | 0.054 | 0.008 | 17.39 | 0.054 | 0.054 | 0.054 | 400 |
1738880940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1738794540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1738708140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1738621740 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1738362540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1738276140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1738189740 | 0.046 | -0.0035 | -7.07 | 0.046 | 0.046 | 0.046 | 100000 |
1738103220 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
1738016820 | 0.0495 | 0.0035 | 7.61 | 0.0495 | 0.0495 | 0.0495 | 9000 |
1737757440 | 0.046 | 0.0065 | 16.46 | 0.046 | 0.046 | 0.046 | 850 |
1737671160 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1737584760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1737498360 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1737152760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1737066360 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1736979960 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1736893560 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1736807160 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1736547960 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1736375160 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1736288760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1736202360 | 0.0395 | 0.0018 | 4.77 | 0.0394 | 0.0395 | 0.0394 | 6925 |
1735942980 | 0.0377 | 0.0011 | 3.01 | 0.0377 | 0.0377 | 0.0377 | 45000 |
1735856940 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
1735684140 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
1735597740 | 0.0366 | -0.0023 | -5.91 | 0.0383999 | 0.0383999 | 0.0366 | 650 |
1735338000 | 0.0388999 | 0.0048999 | 14.41 | 0.0386 | 0.0388999 | 0.0386 | 125500 |
1735251600 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1735078800 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1734992400 | 0.034 | -0.0083 | -19.62 | 0.034 | 0.034 | 0.034 | 1000 |
1734733200 | 0.0423 | -0.0003 | -0.70 | 0.0423 | 0.0423 | 0.0423 | 5000 |
1734647340 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
1734560940 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
1734474540 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
1734388140 | 0.0426 | 0.002 | 4.93 | 0.0426 | 0.0426 | 0.0426 | 900 |
1734128940 | 0.0406 | -0.00164 | -3.88 | 0.03996 | 0.0406 | 0.03996 | 1300 |
1734042300 | 0.04224 | 0 | 0.00 | 0.04224 | 0.04224 | 0.04224 | 0 |
1733955900 | 0.04224 | -0.00456 | -9.74 | 0.04224 | 0.04224 | 0.04224 | 500 |
1733869200 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
1733782800 | 0.0468 | 0.00595 | 14.57 | 0.0468 | 0.0468 | 0.0468 | 250 |
1733523600 | 0.04085 | -0.00675 | -14.18 | 0.05 | 0.05 | 0.04085 | 5150 |
1733437500 | 0.0476 | 0.0076 | 19.00 | 0.0476 | 0.0476 | 0.0476 | 10000 |
1733350980 | 0.04 | -0.01 | -20.00 | 0.048 | 0.048 | 0.03895 | 510000 |
1733264580 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1733178180 | 0.05 | 0.0072 | 16.82 | 0.05 | 0.05 | 0.05 | 20730 |
1732918200 | 0.0428 | 0.0028 | 7.00 | 0.0428 | 0.0468 | 0.0428 | 44803 |
1732746540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1732660140 | 0.04 | -0.0072 | -15.25 | 0.04 | 0.04 | 0.04 | 50000 |
1732573560 | 0.0472 | 0.0042001 | 9.77 | 0.0472 | 0.0472 | 0.0472 | 5000 |
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