Hot Features
プレミアム
ME Therapeutics Holdings Inc (METX)
CSE
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 | 0.95 | 31.1475409836 | 3.05 | 4 | 3 | 100 | 3.33333333 | CS |
| 4 | 0 | 0 | 4 | 4.5 | 3 | 280 | 3.73675058 | CS |
| 12 | 1 | 33.3333333333 | 3 | 7.5 | 2.1 | 1000 | 4.5932083 | CS |
| 26 | -0.91 | -18.533604888 | 4.91 | 7.5 | 0.75 | 773 | 3.83850177 | CS |
| 52 | 2.8 | 233.333333333 | 1.2 | 7.5 | 0.75 | 1102 | 2.85428349 | CS |
| 156 | 3.95 | 7900 | 0.05 | 7.5 | 0.05 | 1971 | 1.86182086 | CS |
| 260 | 3.95 | 7900 | 0.05 | 7.5 | 0.05 | 1971 | 1.86182086 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735682700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735596300 | 4 | 1 | 33.33 | 4 | 4 | 4 | 100 |
| 1735337100 | 3 | 0 | 0.00 | 3.05 | 3.05 | 3 | 200 |
| 1735077900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734991500 | 3 | -1.3 | -30.23 | 3.9 | 3.9 | 3 | 900 |
| 1734732300 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 500 |
| 1734645900 | 4.2 | 0.68 | 19.32 | 4.2 | 4.2 | 4.2 | 265 |
| 1734559500 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 25 |
| 1734473100 | 3.52 | -0.63 | -15.18 | 3.8 | 3.8 | 3.52 | 1227 |
| 1734386700 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734127500 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734041100 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 200 |
| 1733954700 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 154 |
| 1733868300 | 4.1 | -0.07 | -1.68 | 4.5 | 4.5 | 4.1 | 301 |
| 1733781900 | 4.17 | 0.17 | 4.25 | 4.25 | 4.25 | 3.75 | 895 |
| 1733522700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733436300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733349900 | 4 | 0.48 | 13.64 | 4 | 4 | 4 | 107 |
| 1733263500 | 3.52 | -0.48 | -12.00 | 4 | 4 | 3.52 | 245 |
| 1733177100 | 4 | 0.2 | 5.26 | 4 | 4 | 3.9 | 3009 |
| 1732917900 | 3.8 | 0.1 | 2.70 | 3.5 | 4 | 3.2 | 1510 |
| 1732831500 | 3.7 | 0.7 | 23.33 | 3 | 4 | 3 | 6700 |
| 1732745100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 2758 |
| 1732658700 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 2210 |
| 1732572300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 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 |
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
