Hot Features
プレミアム
Matinas Biopharma Holdings Inc (MTNB)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.047 | -8.14558058925 | 0.577 | 0.5923 | 0.52 | 52347 | 0.53707444 | CS |
| 4 | -0.13 | -19.696969697 | 0.66 | 0.665 | 0.51 | 78487 | 0.57612373 | CS |
| 12 | -2.57 | -82.9032258065 | 3.1 | 4.25 | 0.5 | 233481 | 0.83581207 | CS |
| 26 | -7.45 | -93.35839599 | 7.98 | 9.6 | 0.5 | 560286 | 5.7450334 | CS |
| 52 | -9.545 | -94.7394540943 | 10.075 | 21.5 | 0.5 | 926219 | 9.78935275 | CS |
| 156 | -51.47 | -98.9807692308 | 52 | 53 | 0.5 | 1374411 | 22.30086852 | CS |
| 260 | -87.97 | -99.4011299435 | 88.5 | 124.5 | 0.5 | 1828047 | 40.74905114 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.53 | 0.0099 | 1.90 | 0.54 | 0.54 | 0.5253 | 34590 |
| 1734996600 | 0.5201 | -0.0249 | -4.57 | 0.55 | 0.5588 | 0.52 | 76247 |
| 1734737400 | 0.545 | -0.0216 | -3.81 | 0.56 | 0.5699 | 0.532 | 63466 |
| 1734651000 | 0.5666 | -0.0257 | -4.34 | 0.577 | 0.5923 | 0.532 | 37326 |
| 1734564600 | 0.5923 | -0.0027 | -0.45 | 0.58 | 0.595 | 0.5201 | 66520 |
| 1734478200 | 0.595 | 0.0549 | 10.16 | 0.5239 | 0.599 | 0.51 | 140075 |
| 1734391800 | 0.5401 | -0.0279 | -4.91 | 0.5412 | 0.5778 | 0.52 | 151351 |
| 1734132600 | 0.5679999 | -0.013 | -2.24 | 0.5699999 | 0.5701 | 0.5205 | 240400 |
| 1734046200 | 0.581 | -0.009 | -1.53 | 0.5807 | 0.64 | 0.5653 | 28218 |
| 1733959800 | 0.59 | -0.0101 | -1.68 | 0.605 | 0.6205 | 0.5652 | 41087 |
| 1733873400 | 0.6001 | -0.0105 | -1.72 | 0.5988 | 0.624 | 0.5876 | 56614 |
| 1733787000 | 0.6106 | 0.0456001 | 8.07 | 0.59 | 0.624 | 0.55 | 83842 |
| 1733527800 | 0.5649999 | 0.0049999 | 0.89 | 0.5612 | 0.579999 | 0.5544 | 42258 |
| 1733441400 | 0.56 | -0.039 | -6.51 | 0.58 | 0.6032999 | 0.56 | 70899 |
| 1733355000 | 0.599 | 0.0466 | 8.44 | 0.619 | 0.619 | 0.5628 | 47435 |
| 1733268600 | 0.5524 | -0.0725 | -11.60 | 0.6197 | 0.6197 | 0.5524 | 72132 |
| 1733182200 | 0.6249 | -0.0181 | -2.81 | 0.6447 | 0.665 | 0.58 | 171313 |
| 1732917840 | 0.643 | 0.0143 | 2.27 | 0.66 | 0.66 | 0.6065 | 10608 |
| 1732750200 | 0.6287 | -0.0053 | -0.84 | 0.611 | 0.65 | 0.5901 | 24034 |
| 1732663800 | 0.634 | 0.0335 | 5.58 | 0.6107 | 0.6371 | 0.5699999 | 55925 |
| 1732577400 | 0.6005 | -0.0154 | -2.50 | 0.63 | 0.645 | 0.59 | 37684 |
| 1732318200 | 0.6159 | 0.036 | 6.21 | 0.5625 | 0.6666 | 0.5403869 | 120498 |
| 1732231800 | 0.5799 | 0.0399 | 7.39 | 0.556 | 0.5799 | 0.5282 | 120141 |
| 1732145400 | 0.54 | -0.025 | -4.42 | 0.5789 | 0.5789 | 0.54 | 68604 |
| 1732059000 | 0.5649999 | -0.046 | -7.53 | 0.59 | 0.595 | 0.5601 | 81874 |
| 1731972600 | 0.611 | -0.009 | -1.45 | 0.62 | 0.649002 | 0.5538 | 63080 |
| 1731713400 | 0.62 | -0.0144 | -2.27 | 0.63 | 0.63 | 0.592307 | 45077 |
| 1731627000 | 0.6344 | -0.0756 | -10.65 | 0.6726 | 0.79 | 0.5 | 653973 |
| 1731540600 | 0.71 | -0.036 | -4.83 | 0.7455 | 0.7866 | 0.6206 | 173194 |
| 1731454200 | 0.746 | -0.154 | -17.11 | 0.837 | 0.9742 | 0.6899999 | 443051 |
| 1731367800 | 0.9 | 0.2043 | 29.37 | 0.71 | 1.08 | 0.6899999 | 1787465 |
| 1731108600 | 0.6957 | 0.1407 | 25.35 | 0.6107 | 0.7647 | 0.6002999 | 3439740 |
| 1731022200 | 0.555 | 0.025 | 4.72 | 0.5203 | 0.5669999 | 0.5002 | 85968 |
| 1730935800 | 0.53 | -0.02 | -3.64 | 0.5352 | 0.5605 | 0.5 | 146779 |
| 1730849400 | 0.55 | -0.0174 | -3.07 | 0.56 | 0.5678 | 0.52 | 180177 |
| 1730763000 | 0.5674 | -0.0145 | -2.49 | 0.56 | 0.58 | 0.5052 | 264482 |
| 1730500200 | 0.5819 | -0.0381 | -6.15 | 0.6064 | 0.609 | 0.5523 | 427491 |
| 1730413800 | 0.62 | -1.31 | -67.88 | 0.9301 | 0.98 | 0.5414 | 3086415 |
| 1730327400 | 1.93 | -0.86 | -30.82 | 2.71 | 2.85 | 1.9 | 158491 |
| 1730241000 | 2.79 | -0.41 | -12.81 | 3.16 | 3.3499 | 2.52 | 64139 |
| 1730154600 | 3.2 | -0.05 | -1.54 | 3.08 | 3.23 | 3.06 | 42845 |
| 1729895400 | 3.25 | 0.04 | 1.25 | 3.2799999 | 3.5299 | 3.1701 | 55912 |
| 1729809000 | 3.21 | -0.15 | -4.46 | 3.31 | 3.4099 | 3.16 | 15225 |
| 1729722600 | 3.36 | -0.36 | -9.68 | 3.67 | 3.76 | 3.36 | 22292 |
| 1729636200 | 3.72 | -0.01 | -0.27 | 3.9 | 3.9 | 3.5118 | 45345 |
| 1729549800 | 3.73 | -0.39 | -9.47 | 4.15 | 4.19 | 3.73 | 32575 |
| 1729290600 | 4.12 | 0.04 | 0.98 | 4.07 | 4.25 | 3.951 | 39673 |
| 1729204200 | 4.08 | 0.19 | 4.88 | 3.91 | 4.1 | 3.8501 | 47080 |
| 1729117800 | 3.89 | 0.41 | 11.78 | 3.52 | 3.919 | 3.464 | 50819 |
| 1729031400 | 3.48 | 0.31 | 9.78 | 3.18 | 3.6 | 3.16 | 51705 |
| 1728945000 | 3.17 | -0.01 | -0.31 | 3.16 | 3.2643 | 3.12 | 17512 |
| 1728685800 | 3.18 | -0.03 | -0.93 | 3.16 | 3.3 | 3.1 | 12007 |
| 1728599400 | 3.21 | 0.04 | 1.23 | 3.15 | 3.24 | 3.12 | 14204 |
| 1728513000 | 3.171 | -0.12 | -3.62 | 3.3 | 3.3 | 3.1401 | 30581 |
| 1728426600 | 3.29 | 0.06 | 1.86 | 3.2599999 | 3.3493 | 3.1501 | 32815 |
| 1728340200 | 3.23 | 0.23 | 7.49 | 3.02 | 3.29 | 3 | 52326 |
| 1728081000 | 3.005 | 0.05 | 1.86 | 3 | 3.07 | 2.96 | 34724 |
| 1727994600 | 2.95 | -0.12 | -3.91 | 3.1 | 3.15 | 2.95 | 79321 |
| 1727908200 | 3.07 | -0.34 | -9.97 | 3.39 | 3.41 | 3.06 | 126224 |
| 1727821800 | 3.41 | -0.13 | -3.67 | 3.57 | 3.5899 | 3.3 | 37077 |
| 1727735400 | 3.54 | 0.01 | 0.28 | 3.5 | 3.6999 | 3.4201 | 11247 |
| 1727476200 | 3.53 | -0.04 | -1.12 | 3.58 | 3.8 | 3.52 | 63024 |
| 1727389800 | 3.57 | -0.07 | -1.92 | 3.54 | 3.6399 | 3.54 | 23575 |
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
