Hot Features
プレミアム
ME Therapeutics Holdings Inc (METX)
CSE
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 | -0.5 | -12.5 | 4 | 4 | 2.1 | 2076 | 3.88238297 | CS |
| 4 | -1.95 | -35.7798165138 | 5.45 | 5.5 | 2.1 | 724 | 4.2970962 | CS |
| 12 | 0.75 | 27.2727272727 | 2.75 | 7.5 | 0.75 | 1115 | 3.90558501 | CS |
| 26 | -0.53 | -13.1513647643 | 4.03 | 7.5 | 0.75 | 665 | 3.93901431 | CS |
| 52 | 3.45 | 6900 | 0.05 | 7.5 | 0.05 | 2091 | 1.78879486 | CS |
| 156 | 3.45 | 6900 | 0.05 | 7.5 | 0.05 | 2091 | 1.78879486 | CS |
| 260 | 3.45 | 6900 | 0.05 | 7.5 | 0.05 | 2091 | 1.78879486 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732313100 | 3.5 | -0.25 | -6.67 | 3.5 | 3.5 | 3.5 | 400 |
| 1732226700 | 3.75 | -0.15 | -3.85 | 3.5 | 3.75 | 3.5 | 426 |
| 1732140300 | 3.9 | 0.05 | 1.30 | 3.9 | 3.9 | 3.9 | 1306 |
| 1732053900 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.0099999 | 1280 |
| 1731967500 | 3.85 | -0.05 | -1.28 | 3.5 | 3.9 | 3 | 1100 |
| 1731708300 | 3.9 | -0.85 | -17.89 | 4 | 4 | 2.1 | 6270 |
| 1731621900 | 4.75 | 0.25 | 5.56 | 4.6 | 4.75 | 4.6 | 250 |
| 1731535500 | 4.5 | -1 | -18.18 | 4.25 | 4.5 | 4.25 | 400 |
| 1731449100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731362700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 67 |
| 1731103500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731017100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1500 |
| 1730930700 | 5.5 | 0 | 0.00 | 5 | 5.5 | 5 | 680 |
| 1730844300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730757900 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1 |
| 1730495100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730408700 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.5 | 100 |
| 1730322300 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 380 |
| 1730235900 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 100 |
| 1730149500 | 5.48 | 0.03 | 0.55 | 5.48 | 5.48 | 5.48 | 100 |
| 1729890300 | 5.45 | 0.35 | 6.86 | 5.45 | 5.5 | 5.45 | 521 |
| 1729803900 | 5.1 | -0.4 | -7.27 | 5.49 | 5.49 | 4.9 | 676 |
| 1729717500 | 5.5 | -1.5 | -21.43 | 7 | 7 | 5.5 | 1682 |
| 1729631100 | 7 | 1.2 | 20.69 | 7 | 7 | 7 | 600 |
| 1729544700 | 5.8 | 0.4 | 7.41 | 5.8 | 5.8 | 5.8 | 250 |
| 1729285500 | 5.4 | -1.25 | -18.80 | 7 | 7.5 | 5.4 | 4380 |
| 1729199100 | 6.65 | 0.7 | 11.76 | 5.8 | 6.95 | 5.5 | 7459 |
| 1729112700 | 5.95 | 1.05 | 21.43 | 4.9 | 5.95 | 4.9 | 2214 |
| 1729026300 | 4.9 | 0.75 | 18.07 | 4.5 | 5 | 4.18 | 2213 |
| 1728680700 | 4.15 | 1.15 | 38.33 | 4 | 4.15 | 4 | 350 |
| 1728594300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1728507900 | 3 | -0.5 | -14.29 | 4.15 | 4.25 | 3 | 456 |
| 1728421500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728335100 | 3.5 | -0.3 | -7.89 | 3.25 | 3.5 | 3.25 | 800 |
| 1728075900 | 3.8 | 0.3 | 8.57 | 3 | 3.8 | 3 | 409 |
| 1727989500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727903100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727816700 | 3.5 | -0.5 | -12.50 | 4.3 | 4.3 | 3.5 | 609 |
| 1727730300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1727471100 | 4 | 0.2 | 5.26 | 3.81 | 4 | 3.81 | 200 |
| 1727384700 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1727298300 | 3.8 | -0.2 | -5.00 | 4.3 | 5.45 | 3.8 | 2598 |
| 1727211900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1727125500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726866300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726779900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726693500 | 4 | 0.25 | 6.67 | 4.5 | 4.5 | 3.65 | 308 |
| 1726607100 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1726520700 | 3.75 | 0.92 | 32.51 | 4.9 | 5.5 | 3.75 | 1054 |
| 1726261500 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1726175100 | 2.83 | 0.33 | 13.20 | 2.88 | 2.88 | 2.83 | 500 |
| 1726088700 | 2.5 | 0.01 | 0.40 | 2.49 | 2.5 | 2.49 | 3029 |
| 1726002300 | 2.49 | -1.31 | -34.47 | 3.5 | 3.5 | 1.5 | 8589 |
| 1725915900 | 3.8 | 2.5 | 192.31 | 1.9 | 3.8 | 1.9 | 2400 |
| 1725656700 | 1.3 | 0.3 | 30.00 | 1.3 | 1.3 | 1.3 | 1900 |
| 1725570300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 100 |
| 1725483900 | 1 | -0.5 | -33.33 | 1 | 1 | 0.75 | 7300 |
| 1725397500 | 1.5 | -1.25 | -45.45 | 1.5 | 1.5 | 1.5 | 100 |
| 1725051900 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1724965500 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1724879100 | 2.75 | -0.25 | -8.33 | 2.9 | 2.9 | 2.75 | 200 |
| 1724792700 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724706300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
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
