Hot Features
プレミアム
Mobile Infrastructure Corporation (BEEP)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.34 | 11.6438356164 | 2.92 | 3.315 | 2.87 | 45832 | 3.05786071 | CS |
| 4 | 0.3 | 10.1351351351 | 2.96 | 3.6 | 2.75 | 75632 | 3.11737195 | CS |
| 12 | -0.54 | -14.2105263158 | 3.8 | 3.82 | 2.65 | 73640 | 3.18950414 | CS |
| 26 | -0.21 | -6.05187319885 | 3.47 | 3.82 | 2.48 | 77605 | 3.20549082 | CS |
| 52 | -0.97 | -22.9314420804 | 4.23 | 6.3 | 2.48 | 55000 | 3.41379264 | CS |
| 156 | -3.4 | -51.0510510511 | 6.66 | 13.99 | 2.48 | 54836 | 4.0974926 | CS |
| 260 | -3.4 | -51.0510510511 | 6.66 | 13.99 | 2.48 | 54836 | 4.0974926 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 3.2599999 | 0.08 | 2.52 | 3.2 | 3.38 | 3.2 | 55714 |
| 1732318200 | 3.18 | 0.08 | 2.58 | 2.98 | 3.2799999 | 2.98 | 70796 |
| 1732231800 | 3.1 | -0.16 | -4.91 | 3.25 | 3.25 | 2.95 | 23006 |
| 1732145400 | 3.2599999 | 0.36 | 12.41 | 2.93 | 3.2599999 | 2.93 | 27364 |
| 1732059000 | 2.9 | -0.02 | -0.68 | 2.97 | 3.0099999 | 2.886 | 14283 |
| 1731972600 | 2.92 | -0.04 | -1.35 | 2.92 | 3.205 | 2.87 | 86894 |
| 1731713400 | 2.96 | 0.02 | 0.68 | 2.94 | 2.97 | 2.84 | 96441 |
| 1731627000 | 2.94 | -0.27 | -8.41 | 3.1 | 3.19 | 2.94 | 67394 |
| 1731540600 | 3.21 | -0.14 | -4.18 | 3.25 | 3.425 | 3.21 | 29023 |
| 1731454200 | 3.35 | -0.09 | -2.62 | 3.5 | 3.5 | 3.25 | 38281 |
| 1731367800 | 3.44 | -0.12 | -3.37 | 3.56 | 3.56 | 3.38 | 45411 |
| 1731108600 | 3.56 | 0.1 | 2.89 | 3.47 | 3.6 | 3.46 | 130598 |
| 1731022200 | 3.46 | 0.15 | 4.53 | 3.32 | 3.5 | 3.3 | 70355 |
| 1730935800 | 3.31 | 0.15 | 4.75 | 3.18 | 3.39 | 3.1 | 62726 |
| 1730849400 | 3.16 | 0.1 | 3.27 | 3.08 | 3.23 | 3.08 | 43603 |
| 1730763000 | 3.06 | -0.1 | -3.16 | 3.07 | 3.18 | 2.95 | 109051 |
| 1730500200 | 3.16 | 0.27 | 9.34 | 2.82 | 3.16 | 2.7599999 | 169883 |
| 1730413800 | 2.89 | 0.07 | 2.48 | 2.86 | 2.94 | 2.75 | 76008 |
| 1730327400 | 2.82 | -0.2 | -6.62 | 2.98 | 3.0299999 | 2.82 | 72175 |
| 1730241000 | 3.02 | 0.17 | 5.96 | 2.97 | 3.1 | 2.92 | 158819 |
| 1730154600 | 2.85 | -0.11 | -3.72 | 2.96 | 3.05 | 2.85 | 107110 |
| 1729895400 | 2.96 | -0.12 | -3.90 | 3.09 | 3.09 | 2.96 | 8294 |
| 1729809000 | 3.08 | -0.01 | -0.32 | 3.0099999 | 3.08 | 2.938 | 27293 |
| 1729722600 | 3.09 | -0.01 | -0.32 | 3.06 | 3.1 | 3 | 10402 |
| 1729636200 | 3.1 | 0.16 | 5.44 | 2.96 | 3.11 | 2.87 | 19710 |
| 1729549800 | 2.94 | -0.13 | -4.23 | 3.07 | 3.07 | 2.86 | 33465 |
| 1729290600 | 3.07 | 0.14 | 4.78 | 3.0099999 | 3.1 | 2.85 | 18008 |
| 1729204200 | 2.93 | -0.06 | -2.01 | 3.02 | 3.14 | 2.93 | 40855 |
| 1729117800 | 2.99 | 0.02 | 0.67 | 2.96 | 3.16 | 2.85 | 74672 |
| 1729031400 | 2.97 | -0.04 | -1.33 | 3.06 | 3.13 | 2.88 | 110334 |
| 1728945000 | 3.0099999 | -0.16 | -5.05 | 3.2 | 3.2 | 2.976 | 37494 |
| 1728685800 | 3.17 | -0.01 | -0.31 | 3.17 | 3.34 | 3.11 | 86340 |
| 1728599400 | 3.18 | 0.09 | 2.91 | 3.14 | 3.2 | 2.9277 | 14363 |
| 1728513000 | 3.09 | 0.02 | 0.65 | 3.06 | 3.205 | 2.9596 | 47714 |
| 1728426600 | 3.07 | 0.04 | 1.32 | 2.99 | 3.17 | 2.93 | 52662 |
| 1728340200 | 3.0299999 | -0.19 | -5.90 | 3.25 | 3.25 | 3.0299999 | 42078 |
| 1728081000 | 3.22 | 0 | 0.00 | 3.2799999 | 3.34 | 3.04 | 184658 |
| 1727994600 | 3.22 | 0.12 | 3.87 | 3.0299999 | 3.3627 | 3.0299999 | 100597 |
| 1727908200 | 3.1 | -0.22 | -6.63 | 3.3 | 3.39 | 3.1 | 86890 |
| 1727821800 | 3.32 | 0.04 | 1.22 | 3.3 | 3.46 | 3.2014 | 58557 |
| 1727735400 | 3.2799999 | -0.17 | -4.93 | 3.45 | 3.745 | 3.2799999 | 132821 |
| 1727476200 | 3.45 | 0.03 | 0.88 | 3.37 | 3.49 | 3.16 | 65972 |
| 1727389800 | 3.42 | 0.21 | 6.54 | 3.12 | 3.42 | 3.12 | 87758 |
| 1727303400 | 3.21 | 0.22 | 7.36 | 3.0099999 | 3.25 | 2.93 | 58795 |
| 1727217000 | 2.99 | -0.14 | -4.47 | 3.17 | 3.19 | 2.96 | 85871 |
| 1727130600 | 3.13 | -0.21 | -6.29 | 3.25 | 3.2599999 | 3.0812 | 43536 |
| 1726871400 | 3.34 | 0.35 | 11.71 | 3.09 | 3.36 | 2.92 | 230988 |
| 1726785000 | 2.99 | 0.03 | 1.01 | 3.07 | 3.11 | 2.9 | 131635 |
| 1726698600 | 2.96 | 0.03 | 1.02 | 2.65 | 3.18 | 2.65 | 75024 |
| 1726612200 | 2.93 | -0.13 | -4.25 | 3.06 | 3.0858 | 2.92 | 64357 |
| 1726525800 | 3.06 | -0.05 | -1.61 | 3.02 | 3.18 | 3.02 | 29076 |
| 1726266600 | 3.11 | -0.32 | -9.33 | 3.43 | 3.48 | 3.0601 | 67328 |
| 1726180200 | 3.43 | -0.18 | -4.99 | 3.7 | 3.7 | 3.43 | 38035 |
| 1726093800 | 3.61 | 0.11 | 3.14 | 3.48 | 3.765 | 3.36 | 94315 |
| 1726007400 | 3.5 | -0.1 | -2.78 | 3.66 | 3.705 | 3.4601 | 68970 |
| 1725921000 | 3.6 | 0.29 | 8.76 | 3.39 | 3.82 | 3.33 | 131721 |
| 1725661800 | 3.31 | 0.05 | 1.53 | 3.43 | 3.52 | 3.25 | 123926 |
| 1725575400 | 3.2599999 | -0.32 | -8.94 | 3.36 | 3.55 | 3.25 | 75811 |
| 1725489000 | 3.58 | 0.08 | 2.29 | 3.2799999 | 3.64 | 3.12 | 106457 |
| 1725402600 | 3.5 | -0.32 | -8.38 | 3.8 | 3.8168 | 3.49 | 33478 |
| 1725057000 | 3.82 | 0.08 | 2.14 | 3.73 | 3.82 | 3.5601 | 64580 |
| 1724970600 | 3.74 | 0.14 | 3.89 | 3.6 | 3.79 | 3.51 | 86592 |
| 1724884200 | 3.6 | 0.4 | 12.50 | 3.16 | 3.7299 | 3.1111 | 192678 |
| 1724797800 | 3.2 | 0.02 | 0.63 | 3.18 | 3.24 | 3.1 | 51296 |
| 1724711400 | 3.18 | -0.01 | -0.31 | 3.1 | 3.29 | 2.9 | 133790 |
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
