Hot Features
プレミアム
Milestone Scientific Inc (MLSS)
AMEX
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 | 0.09 | 8.10810810811 | 1.11 | 1.22 | 1.0715 | 174930 | 1.13823964 | CS |
| 4 | 0.4099 | 51.8795089229 | 0.7901 | 1.27 | 0.7901 | 272472 | 1.10843636 | CS |
| 12 | 0.4229 | 54.4202805302 | 0.7771 | 1.27 | 0.6 | 216704 | 0.92952058 | CS |
| 26 | 0.31 | 34.8314606742 | 0.89 | 1.27 | 0.6 | 146305 | 0.94444419 | CS |
| 52 | 0.6 | 100 | 0.6 | 1.27 | 0.537 | 125580 | 0.84842842 | CS |
| 156 | -0.62 | -34.0659340659 | 1.82 | 1.845 | 0.405 | 109076 | 0.90649897 | CS |
| 260 | -0.48 | -28.5714285714 | 1.68 | 4.8526 | 0.405 | 232830 | 1.98746775 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 1.2 | 0.02 | 1.69 | 1.1299999 | 1.24 | 1.12 | 255334 |
| 1737070200 | 1.18 | 0.06 | 5.23 | 1.1299999 | 1.19 | 1.12 | 131258 |
| 1736983800 | 1.1213 | 0.03 | 2.87 | 1.1 | 1.15 | 1.0808 | 153791 |
| 1736897400 | 1.09 | 0.01 | 0.93 | 1.1 | 1.125 | 1.08 | 86055 |
| 1736811000 | 1.08 | -0.1 | -8.47 | 1.18 | 1.18 | 1.0714999 | 197533 |
| 1736551800 | 1.18 | -0.08 | -6.35 | 1.11 | 1.22 | 1.11 | 301560 |
| 1736379000 | 1.26 | 0.23 | 22.33 | 1 | 1.27 | 1 | 1857426 |
| 1736292600 | 1.03 | 0.02 | 1.48 | 1.03 | 1.03 | 0.98 | 191781 |
| 1736206200 | 1.0149999 | 0.06 | 6.84 | 0.9637 | 1.03 | 0.9591 | 372651 |
| 1735947000 | 0.95 | 0.0099 | 1.05 | 0.97 | 0.97 | 0.95 | 89453 |
| 1735860600 | 0.9401 | -0.0199 | -2.07 | 1 | 1 | 0.9301 | 72357 |
| 1735687800 | 0.96 | 0.033 | 3.56 | 0.94 | 0.9998 | 0.9163 | 202614 |
| 1735601400 | 0.927 | 0.047 | 5.34 | 0.8721 | 0.947953 | 0.86 | 121941 |
| 1735342200 | 0.88 | 0.045 | 5.39 | 0.866 | 0.88 | 0.8007 | 254203 |
| 1735255800 | 0.835 | -0.015 | -1.76 | 0.8323 | 0.8577 | 0.83 | 40093 |
| 1735077840 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8338 | 60759 |
| 1734996600 | 0.87 | -0.055 | -5.95 | 0.93 | 0.93 | 0.864642 | 73520 |
| 1734737400 | 0.925 | 0.1279 | 16.05 | 0.7901 | 0.9299 | 0.7901 | 412271 |
| 1734651000 | 0.7971 | 0.027 | 3.51 | 0.7951 | 0.8144 | 0.7605 | 157926 |
| 1734564600 | 0.7701 | -0.0798 | -9.39 | 0.85 | 0.85 | 0.7607 | 218346 |
| 1734478200 | 0.8499 | 0.0059 | 0.70 | 0.83 | 0.8499 | 0.801 | 90596 |
| 1734391800 | 0.844 | 0.034 | 4.20 | 0.811 | 0.87 | 0.8001 | 213679 |
| 1734132600 | 0.81 | -0.02 | -2.41 | 0.8 | 0.85 | 0.76585 | 253743 |
| 1734046200 | 0.83 | -0.02 | -2.35 | 0.8514 | 0.889899 | 0.83 | 18375 |
| 1733959800 | 0.85 | -0.04 | -4.49 | 0.8842 | 0.9099 | 0.8498 | 79990 |
| 1733873400 | 0.89 | -0.0129 | -1.43 | 0.8991 | 0.91 | 0.8502 | 78537 |
| 1733787000 | 0.9029 | 0.0179 | 2.02 | 0.92 | 0.9299 | 0.885 | 84586 |
| 1733527800 | 0.885 | 0.0799 | 9.92 | 0.829 | 0.9 | 0.829 | 187427 |
| 1733441400 | 0.8051 | -0.0149 | -1.82 | 0.803 | 0.8589 | 0.803 | 102579 |
| 1733355000 | 0.8199999 | -0.0632 | -7.16 | 0.8717 | 0.884 | 0.79 | 208260 |
| 1733268600 | 0.8832 | -0.052088 | -5.57 | 0.91 | 0.93999 | 0.8752 | 90902 |
| 1733182200 | 0.935288 | -0.054712 | -5.53 | 0.98 | 1.01 | 0.8874 | 186980 |
| 1732917840 | 0.99 | -0.03 | -2.94 | 1.05 | 1.05 | 0.96 | 153860 |
| 1732750200 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.9675 | 535211 |
| 1732663800 | 1 | 0.209 | 26.42 | 0.8601 | 1.01 | 0.83 | 964773 |
| 1732577400 | 0.791 | 0.017 | 2.20 | 0.77 | 0.8391 | 0.77 | 221736 |
| 1732318200 | 0.774 | 0.066 | 9.32 | 0.7 | 0.8 | 0.6926 | 269722 |
| 1732231800 | 0.708 | 0.03 | 4.42 | 0.704 | 0.72 | 0.65 | 120589 |
| 1732145400 | 0.678 | 0.0579 | 9.34 | 0.611 | 0.6899999 | 0.600101 | 192126 |
| 1732059000 | 0.6201 | -0.0152 | -2.39 | 0.65 | 0.654228 | 0.6 | 392242 |
| 1731972600 | 0.6353 | -0.0147 | -2.26 | 0.67 | 0.699 | 0.63 | 108665 |
| 1731713400 | 0.65 | -0.0293 | -4.31 | 0.708 | 0.708 | 0.6207 | 185855 |
| 1731627000 | 0.6793 | 0.0093 | 1.39 | 0.7 | 0.7 | 0.6203999 | 260614 |
| 1731540600 | 0.67 | -0.0301 | -4.30 | 0.6864 | 0.708 | 0.6675 | 83063 |
| 1731454200 | 0.7000999 | 0.0001 | 0.01 | 0.7 | 0.73 | 0.68 | 129902 |
| 1731367800 | 0.7 | -0.0578 | -7.63 | 0.74 | 0.76 | 0.6899999 | 156215 |
| 1731108600 | 0.7578 | 0.0377 | 5.24 | 0.74 | 0.7641 | 0.72 | 131284 |
| 1731022200 | 0.7201 | -0.0931 | -11.45 | 0.7903 | 0.8173 | 0.64 | 586216 |
| 1730935800 | 0.8132 | 0.0132 | 1.65 | 0.85 | 0.85 | 0.7901 | 151457 |
| 1730849400 | 0.8 | -0.0089 | -1.10 | 0.7978 | 0.8149999 | 0.77 | 184156 |
| 1730763000 | 0.8088999 | -0.0051 | -0.63 | 0.79 | 0.8199 | 0.79 | 95235 |
| 1730500200 | 0.8139999 | 0.0239999 | 3.04 | 0.79 | 0.8199 | 0.7796999 | 70808 |
| 1730413800 | 0.79 | -0.01 | -1.25 | 0.8007 | 0.81 | 0.7801 | 59537 |
| 1730327400 | 0.8 | 0.006 | 0.76 | 0.78 | 0.82455 | 0.78 | 105817 |
| 1730241000 | 0.794 | 0.0143001 | 1.83 | 0.78 | 0.8287 | 0.7796 | 153609 |
| 1730154600 | 0.7796999 | -0.0003 | -0.04 | 0.79 | 0.79 | 0.768499 | 14627 |
| 1729895400 | 0.78 | -0.017 | -2.13 | 0.7771 | 0.8199 | 0.7771 | 65640 |
| 1729809000 | 0.797 | -0.019 | -2.33 | 0.8211 | 0.83 | 0.7519 | 104234 |
| 1729722600 | 0.8159999 | 0.0059999 | 0.74 | 0.8022 | 0.84 | 0.8 | 34753 |
| 1729636200 | 0.81 | -0.0299 | -3.56 | 0.8244 | 0.839999 | 0.78 | 110549 |
| 1729549800 | 0.8399 | -0.017 | -1.98 | 0.87 | 0.87 | 0.8282 | 15989 |
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
