Hot Features
プレミアム
Mega Matrix Inc (MPU)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.39 | -21.7877094972 | 1.79 | 1.79 | 1.34 | 111090 | 1.44999408 | CS |
| 4 | -0.45 | -24.3243243243 | 1.85 | 1.98 | 1.34 | 127467 | 1.74779083 | CS |
| 12 | 0.45 | 47.3684210526 | 0.95 | 1.98 | 0.95 | 109407 | 1.60436198 | CS |
| 26 | -1.1 | -44 | 2.5 | 2.5583 | 0.765 | 147807 | 1.63145536 | CS |
| 52 | 0.01 | 0.719424460432 | 1.39 | 4.48 | 0.765 | 297211 | 2.47201931 | CS |
| 156 | -0.4 | -22.2222222222 | 1.8 | 4.48 | 0.5503 | 177887 | 2.33314673 | CS |
| 260 | -0.4 | -22.2222222222 | 1.8 | 4.48 | 0.5503 | 177887 | 2.33314673 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601400 | 1.4 | 0.02 | 1.45 | 1.34 | 1.45 | 1.3 | 150462 |
| 1735342200 | 1.3799999 | -0.06 | -4.17 | 1.49 | 1.49 | 1.34 | 139426 |
| 1735255800 | 1.44 | -0.01 | -0.69 | 1.46 | 1.55 | 1.43 | 114791 |
| 1735077840 | 1.45 | -0.09 | -5.84 | 1.54 | 1.57 | 1.45 | 68976 |
| 1734996600 | 1.54 | -0.21 | -12.00 | 1.79 | 1.79 | 1.53 | 121168 |
| 1734737400 | 1.75 | 0.02 | 1.16 | 1.69 | 1.75 | 1.65 | 97980 |
| 1734651000 | 1.73 | 0.04 | 2.37 | 1.66 | 1.73 | 1.62 | 130562 |
| 1734564600 | 1.69 | -0.02 | -1.17 | 1.72 | 1.72 | 1.6299999 | 95652 |
| 1734478200 | 1.71 | -0.06 | -3.39 | 1.75 | 1.75 | 1.66 | 78817 |
| 1734391800 | 1.77 | 0.03 | 1.50 | 1.75 | 1.786795 | 1.71 | 48943 |
| 1734132600 | 1.7439 | 0.02 | 1.39 | 1.74 | 1.77 | 1.68 | 61760 |
| 1734046200 | 1.72 | -0.03 | -1.71 | 1.72 | 1.77 | 1.66 | 102269 |
| 1733959800 | 1.75 | -0.09 | -4.89 | 1.82 | 1.8982 | 1.75 | 127965 |
| 1733873400 | 1.84 | -0.04 | -2.13 | 1.85 | 1.92 | 1.805 | 97251 |
| 1733787000 | 1.88 | -0.1 | -5.05 | 1.97 | 1.98 | 1.78 | 364916 |
| 1733527800 | 1.98 | 0.19 | 10.61 | 1.77 | 1.98 | 1.75 | 218900 |
| 1733441400 | 1.79 | -0.02 | -1.10 | 1.88 | 1.9 | 1.73 | 210631 |
| 1733355000 | 1.81 | 0.01 | 0.56 | 1.78 | 1.88 | 1.77 | 89990 |
| 1733268600 | 1.8 | -0.06 | -3.23 | 1.8 | 1.8915 | 1.77 | 100670 |
| 1733182200 | 1.86 | 0.06 | 3.33 | 1.85 | 1.9065 | 1.8 | 154197 |
| 1732917840 | 1.8 | -0.02 | -1.10 | 1.82 | 1.97 | 1.71 | 99847 |
| 1732750200 | 1.82 | 0.13 | 7.69 | 1.7 | 1.87 | 1.6399999 | 162719 |
| 1732663800 | 1.69 | 0.14 | 9.03 | 1.56 | 1.7 | 1.52 | 52748 |
| 1732577400 | 1.55 | -0.12 | -7.19 | 1.68 | 1.7 | 1.55 | 101767 |
| 1732318200 | 1.67 | 0.04 | 2.45 | 1.65 | 1.73 | 1.65 | 83332 |
| 1732231800 | 1.6299999 | 0.06 | 3.82 | 1.56 | 1.66 | 1.56 | 64476 |
| 1732145400 | 1.57 | 0.01 | 0.64 | 1.55 | 1.6499 | 1.55 | 67407 |
| 1732059000 | 1.56 | -0.04 | -2.50 | 1.62 | 1.6639 | 1.56 | 74787 |
| 1731972600 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.7 | 1.6 | 31135 |
| 1731713400 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7859 | 1.6 | 71998 |
| 1731627000 | 1.7 | -0.05 | -2.86 | 1.74 | 1.84 | 1.7 | 150538 |
| 1731540600 | 1.75 | 0.16 | 10.06 | 1.56 | 1.78 | 1.56 | 275360 |
| 1731454200 | 1.59 | 0.01 | 0.63 | 1.6399999 | 1.7299 | 1.52 | 151987 |
| 1731367800 | 1.58 | -0.01 | -0.63 | 1.49 | 1.72 | 1.47 | 149071 |
| 1731108600 | 1.59 | -0.07 | -4.22 | 1.69 | 1.7 | 1.53 | 57340 |
| 1731022200 | 1.66 | 0.03 | 1.84 | 1.65 | 1.7 | 1.59 | 52221 |
| 1730935800 | 1.6299999 | 0.01 | 0.62 | 1.7 | 1.7 | 1.56 | 27895 |
| 1730849400 | 1.62 | -0.02 | -1.22 | 1.65 | 1.71 | 1.59 | 125494 |
| 1730763000 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.7099 | 1.6165 | 94474 |
| 1730500200 | 1.67 | 0.06 | 3.73 | 1.59 | 1.725 | 1.53 | 86772 |
| 1730413800 | 1.61 | 0.13 | 8.78 | 1.45 | 1.6167 | 1.4 | 77477 |
| 1730327400 | 1.48 | -0.01 | -0.67 | 1.5 | 1.523 | 1.3601 | 94404 |
| 1730241000 | 1.49 | -0.01 | -0.67 | 1.48 | 1.51 | 1.35 | 156715 |
| 1730154600 | 1.5 | 0.23 | 18.11 | 1.32 | 1.65 | 1.3001 | 526336 |
| 1729895400 | 1.27 | -0.01 | -0.78 | 1.32 | 1.32 | 1.23 | 50298 |
| 1729809000 | 1.28 | -0.03 | -2.29 | 1.32 | 1.32 | 1.2322 | 21194 |
| 1729722600 | 1.31 | 0.03 | 2.34 | 1.25 | 1.31 | 1.21 | 40142 |
| 1729636200 | 1.28 | -0.11 | -7.91 | 1.4 | 1.4 | 1.23 | 51294 |
| 1729549800 | 1.3899999 | 0.05 | 3.73 | 1.35 | 1.3899999 | 1.33 | 24998 |
| 1729290600 | 1.34 | -0.02 | -1.47 | 1.34 | 1.3592 | 1.32 | 7637 |
| 1729204200 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3799999 | 1.2907 | 32504 |
| 1729117800 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.33 | 28238 |
| 1729031400 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3799999 | 1.3 | 39832 |
| 1728945000 | 1.4 | 0.02 | 1.45 | 1.34 | 1.4 | 1.315 | 54963 |
| 1728685800 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.4 | 1.29 | 68985 |
| 1728599400 | 1.3899999 | 0.11 | 8.59 | 1.3 | 1.4 | 1.2015 | 125682 |
| 1728513000 | 1.28 | 0.15 | 13.27 | 1.1299999 | 1.28 | 1.101 | 124822 |
| 1728426600 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.02 | 270803 |
| 1728340200 | 1.1399999 | 0.21 | 22.58 | 0.95 | 1.2 | 0.93 | 186431 |
| 1728081000 | 0.93 | 0.0347 | 3.88 | 0.8838 | 0.95 | 0.8541 | 133409 |
| 1727994600 | 0.8953 | -0.0337 | -3.63 | 0.901 | 1.1 | 0.78 | 480661 |
| 1727908200 | 0.929 | -0.041 | -4.23 | 0.9409 | 0.9472 | 0.83 | 223544 |
| 1727821800 | 0.97 | -0.04 | -3.96 | 1.02 | 1.02 | 0.9123 | 57731 |
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
