Hot Features
プレミアム
Massimo Group (MAMO)
NASDAQ
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 | -0.38 | -13.4275618375 | 2.83 | 2.95 | 2.44 | 161282 | 2.58004516 | CS |
| 4 | -0.43 | -14.9305555556 | 2.88 | 3.54 | 2.44 | 165482 | 2.90724418 | CS |
| 12 | -1.56 | -38.9027431421 | 4.01 | 4.6599 | 2.42 | 139043 | 3.46945397 | CS |
| 26 | -1.14 | -31.7548746518 | 3.59 | 4.6599 | 2.42 | 71713 | 3.49640823 | CS |
| 52 | -1.15 | -31.9444444444 | 3.6 | 4.66 | 2.42 | 73942 | 3.63256098 | CS |
| 156 | -1.15 | -31.9444444444 | 3.6 | 4.66 | 2.42 | 73942 | 3.63256098 | CS |
| 260 | -1.15 | -31.9444444444 | 3.6 | 4.66 | 2.42 | 73942 | 3.63256098 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.45 | 0.01 | 0.41 | 2.54 | 2.67 | 2.4413999 | 145796 |
| 1734651300 | 2.44 | -0.19 | -7.22 | 2.8 | 2.8 | 2.44 | 169658 |
| 1734564900 | 2.63 | 0.03 | 1.18 | 2.6393 | 2.7823 | 2.54 | 153321 |
| 1734478500 | 2.5993 | -0 | -0.03 | 2.61 | 2.86 | 2.55 | 172337 |
| 1734392100 | 2.6 | -0.04 | -1.52 | 2.7 | 2.95 | 2.6 | 144369 |
| 1734132900 | 2.64 | -0.21 | -7.37 | 2.7599999 | 2.84 | 2.5827 | 163470 |
| 1734046500 | 2.85 | 0.03 | 1.06 | 2.82 | 2.91 | 2.68 | 154436 |
| 1733960100 | 2.82 | -0.06 | -2.08 | 2.85 | 3 | 2.8001 | 132636 |
| 1733873700 | 2.88 | 0.03 | 1.05 | 2.965 | 2.9883 | 2.77 | 139961 |
| 1733787300 | 2.85 | 0.04 | 1.42 | 2.749 | 3.0249 | 2.72 | 123245 |
| 1733528100 | 2.81 | 0.05 | 1.81 | 2.77 | 2.87 | 2.68 | 172287 |
| 1733441700 | 2.7599999 | -0.15 | -5.15 | 2.97 | 3.0699 | 2.75 | 161321 |
| 1733355300 | 2.91 | 0.01 | 0.34 | 2.92 | 3.19 | 2.86 | 177201 |
| 1733268900 | 2.9 | 0.01 | 0.34 | 2.94 | 3.0297 | 2.77 | 181851 |
| 1733182500 | 2.8901 | -0.43 | -12.95 | 3.29 | 3.4 | 2.8901 | 199427 |
| 1732917840 | 3.32 | 0.15 | 4.73 | 3.2799999 | 3.3902 | 3.21 | 90487 |
| 1732750500 | 3.17 | -0.06 | -1.86 | 3.29 | 3.39 | 3.1 | 200670 |
| 1732664100 | 3.23 | -0.04 | -1.22 | 3.27 | 3.4 | 3.16 | 180968 |
| 1732577700 | 3.27 | 0.05 | 1.55 | 3.0016 | 3.54 | 3.0016 | 227630 |
| 1732318500 | 3.22 | 0.34 | 11.81 | 2.93 | 3.29 | 2.9 | 173969 |
| 1732232100 | 2.88 | 0.15 | 5.49 | 2.83 | 2.93 | 2.71 | 161765 |
| 1732145700 | 2.73 | 0.22 | 8.76 | 2.5 | 2.8463 | 2.5 | 131905 |
| 1732059300 | 2.5099999 | -0.36 | -12.54 | 2.9 | 2.9 | 2.42 | 77926 |
| 1731972900 | 2.87 | 0.01 | 0.35 | 3.08 | 3.4 | 2.85 | 99975 |
| 1731713700 | 2.86 | -1.3 | -31.25 | 3.7483 | 3.9858 | 2.74 | 287886 |
| 1731627300 | 4.16 | -0.31 | -6.94 | 4.405 | 4.5 | 4.05 | 246398 |
| 1731540900 | 4.47 | 0.17 | 3.95 | 4.37 | 4.49 | 4.12 | 203360 |
| 1731454500 | 4.3 | -0.09 | -2.05 | 4.4 | 4.41 | 4.19 | 192473 |
| 1731368100 | 4.39 | 0 | 0.00 | 4.4 | 4.4999 | 4.2699999 | 205242 |
| 1731108900 | 4.39 | 0.39 | 9.61 | 3.95 | 4.4486 | 3.93 | 176474 |
| 1731022500 | 4.005 | -0.13 | -3.03 | 4.24 | 4.4045 | 3.9 | 216408 |
| 1730936100 | 4.13 | -0.05 | -1.20 | 4.3 | 4.3 | 3.88 | 177693 |
| 1730849700 | 4.18 | -0.2 | -4.57 | 4.18 | 4.4499 | 4.07 | 179314 |
| 1730763300 | 4.38 | 0.09 | 2.10 | 4.2699999 | 4.4499 | 4.01 | 156992 |
| 1730500500 | 4.29 | -0.06 | -1.38 | 4.4799 | 4.6599 | 4.15 | 218081 |
| 1730414100 | 4.3501 | 0.11 | 2.60 | 4.01 | 4.4603 | 3.96 | 185176 |
| 1730327700 | 4.24 | 0.31 | 7.89 | 3.95 | 4.48 | 3.885 | 160183 |
| 1730241300 | 3.93 | 0 | 0.00 | 3.9 | 3.9599 | 3.82 | 178192 |
| 1730154900 | 3.93 | 0.01 | 0.26 | 3.8759 | 3.97 | 3.85 | 159789 |
| 1729895700 | 3.92 | 0.11 | 2.89 | 3.8 | 3.99 | 3.755 | 155090 |
| 1729809300 | 3.81 | 0 | 0.00 | 3.84 | 3.85 | 3.6511 | 140219 |
| 1729722900 | 3.81 | 0.22 | 6.13 | 3.57 | 3.85 | 3.535 | 121793 |
| 1729636500 | 3.5901 | 0.07 | 1.99 | 3.47 | 3.69 | 3.3501 | 162285 |
| 1729550100 | 3.52 | -0.14 | -3.83 | 3.54 | 3.65 | 3.45 | 130178 |
| 1729290900 | 3.66 | 0.13 | 3.68 | 3.68 | 3.69 | 3.39 | 101306 |
| 1729204500 | 3.53 | -0.03 | -0.84 | 3.51 | 3.705 | 3.35 | 123999 |
| 1729118100 | 3.56 | -0.2 | -5.32 | 3.67 | 3.825 | 3.48 | 100883 |
| 1729031700 | 3.76 | -0.08 | -2.08 | 3.94 | 3.94 | 3.6 | 85371 |
| 1728945300 | 3.84 | 0.06 | 1.59 | 3.76 | 3.99 | 3.6201 | 82433 |
| 1728686100 | 3.78 | 0.17 | 4.74 | 3.62 | 3.8 | 3.61 | 67982 |
| 1728599700 | 3.609 | 0.07 | 1.95 | 3.67 | 3.78 | 3.38 | 75877 |
| 1728513300 | 3.54 | -0.13 | -3.54 | 3.63 | 3.72 | 3.25 | 71068 |
| 1728426900 | 3.67 | -0.31 | -7.79 | 3.99 | 3.99 | 3.61 | 53031 |
| 1728340500 | 3.98 | 0.1 | 2.58 | 3.85 | 3.9899 | 3.85 | 42936 |
| 1728081300 | 3.88 | 0.11 | 2.92 | 3.79 | 3.88 | 3.79 | 3860 |
| 1727994900 | 3.77 | 0 | 0.00 | 3.74 | 3.87 | 3.74 | 542 |
| 1727908500 | 3.77 | 0.13 | 3.57 | 3.6 | 3.77 | 3.6 | 10436 |
| 1727822100 | 3.64 | -0.11 | -2.93 | 3.66 | 3.8965 | 3.56 | 19429 |
| 1727735520 | 3.75 | -0.08 | -2.09 | 3.86 | 3.89 | 3.53 | 15236 |
| 1727476500 | 3.83 | -0.17 | -4.25 | 4.01 | 4.01 | 3.67 | 11211 |
| 1727390100 | 4 | 0.26 | 6.95 | 3.8 | 4.0599999 | 3.7 | 33296 |
| 1727303700 | 3.74 | -0.06 | -1.58 | 3.73 | 3.74 | 3.73 | 2971 |
| 1727217300 | 3.8 | 0.03 | 0.93 | 3.79 | 3.8 | 3.755 | 1550 |
| 1727130900 | 3.765 | 0.11 | 2.87 | 3.75 | 3.949 | 3.68 | 12744 |
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
