Zivo Bioscience Inc (PK) (ZIVOW)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1729113600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1729027200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1728940800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1728681600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1728595200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1728508800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1728422400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1728336000 | 0.59 | 0.11128 | 23.25 | 0.49 | 0.59 | 0.49 | 3510 |
1728077220 | 0.47872 | -0.04128 | -7.94 | 0.47872 | 0.47872 | 0.47872 | 1000 |
1727990400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1727904000 | 0.52 | 0.035 | 7.22 | 0.52 | 0.52 | 0.52 | 800 |
1727818200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1727731800 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1727472600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1727386200 | 0.485 | 0.035 | 7.78 | 0.485 | 0.485 | 0.485 | 500 |
1727299200 | 0.45 | 0.1 | 28.57 | 0.39 | 0.45 | 0.39 | 2700 |
1727212800 | 0.35 | 0.11 | 45.83 | 0.35 | 0.35 | 0.35 | 1000 |
1727126940 | 0.24 | -0.36 | -60.00 | 0.59 | 0.7399 | 0.12 | 24765 |
1726867740 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1726781340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1726694940 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1726608540 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1726522140 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1726262940 | 0.6 | 0.09 | 17.65 | 0.6 | 0.6 | 0.46 | 500 |
1726176540 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1726090140 | 0.51 | 0.11 | 27.50 | 0.51 | 0.51 | 0.51 | 1000 |
1726003500 | 0.4 | -0.34 | -45.95 | 0.5199899 | 0.6 | 0.4 | 400 |
1725916800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1725657600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1725571200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1725484800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1725398400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1725052800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1724966400 | 0.74 | -0.25 | -25.25 | 0.74 | 0.74 | 0.74 | 860 |
1724880360 | 0.99 | 0.4725 | 91.30 | 0.58 | 0.99 | 0.58 | 7267 |
1724794140 | 0.5175 | 0 | 0.00 | 0.5175 | 0.5175 | 0.5175 | 0 |
1724707740 | 0.5175 | -0.0205 | -3.81 | 0.575 | 0.575 | 0.5175 | 6060 |
1724448480 | 0.538 | 0.138 | 34.50 | 0.538 | 0.538 | 0.538 | 2000 |
1724361780 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1724275380 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5000 |
1724189340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1724102940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1723843740 | 0.4 | -0.2 | -33.33 | 0.4 | 0.4 | 0.4 | 5920 |
1723757400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1723671000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1723584600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1723498200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1723239000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1723152600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1723066200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1722979800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1722893340 | 0.6 | 0.12 | 25.00 | 0.6 | 0.6 | 0.6 | 500 |
1722633900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1722547500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1722461100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1722374700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1722288300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1722029100 | 0.48 | -0.07 | -12.73 | 0.48 | 0.48 | 0.48 | 2500 |
1721942400 | 0.55 | 0.0513 | 10.29 | 0.4774 | 0.55 | 0.4774 | 3455 |
1721856540 | 0.4987 | 0 | 0.00 | 0.4987 | 0.4987 | 0.4987 | 0 |
1721770140 | 0.4987 | 0.1087 | 27.87 | 0.39 | 0.4987 | 0.23 | 23000 |
1721683740 | 0.39 | -0.097 | -19.92 | 0.39 | 0.39 | 0.39 | 515 |
1721424120 | 0.487 | 0 | 0.00 | 0.487 | 0.487 | 0.487 | 0 |
1721337720 | 0.487 | 0 | 0.00 | 0.487 | 0.487 | 0.487 | 0 |
1721251320 | 0.487 | 0.249 | 104.62 | 0.238 | 0.487 | 0.23 | 18000 |
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