
J W Mays Inc (MAYS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.26 | 0.650162540635 | 39.99 | 40.46 | 37.68 | 107 | 40.10901408 | CS |
4 | -3.87 | -8.77153218495 | 44.12 | 44.12 | 37.68 | 862 | 41.36579039 | CS |
12 | -3.33 | -7.64111977972 | 43.58 | 47 | 37.68 | 527 | 42.33520931 | CS |
26 | -3.75 | -8.52272727273 | 44 | 47 | 37.68 | 385 | 42.81203004 | CS |
52 | -3.9 | -8.83352208381 | 44.15 | 48 | 37.68 | 238 | 43.04342538 | CS |
156 | 3.25 | 8.78378378378 | 37 | 62.01 | 36 | 451 | 43.96281428 | CS |
260 | 9.55 | 31.1074918567 | 30.7 | 62.01 | 17.75 | 500 | 38.61233518 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 40.25 | 0.26 | 0.65 | 40.46 | 40.46 | 40.25 | 195 |
1739576100 | 39.99 | 0 | 0.00 | 40.25 | 40.25 | 39.99 | 14 |
1739489700 | 39.99 | 0 | 0.00 | 39.99 | 39.99 | 39.99 | 69 |
1739403300 | 39.99 | 0 | 0.00 | 39.99 | 40 | 39.99 | 148 |
1739316900 | 39.99 | 0 | 0.00 | 39.5 | 39.99 | 39.5 | 99 |
1739230500 | 39.99 | -0.01 | -0.03 | 40 | 40.125 | 39.99 | 290 |
1738971300 | 40 | -1.5 | -3.61 | 40.26 | 40.26 | 40 | 2106 |
1738884900 | 41.5 | 0 | 0.00 | 40.21 | 41.5 | 40.16 | 52 |
1738798500 | 41.5 | 0 | 0.00 | 41 | 41.5 | 41 | 91 |
1738712100 | 41.5 | 0 | 0.00 | 41 | 41.5 | 41 | 29 |
1738625700 | 41.5 | 0 | 0.00 | 41.25 | 41.5 | 41.25 | 240 |
1738366500 | 41.5 | 0 | 0.00 | 41.25 | 41.5 | 41.25 | 7 |
1738280100 | 41.5 | 0 | 0.00 | 41.49 | 41.5 | 41.49 | 0 |
1738193700 | 41.5 | 0 | 0.00 | 41.25 | 41.5 | 41.25 | 0 |
1738107300 | 41.5 | -0.99 | -2.33 | 41.5 | 41.5 | 41.5 | 9982 |
1738020900 | 42.49 | -1.51 | -3.43 | 42.52 | 42.55 | 42.49 | 2152 |
1737761700 | 44 | 0 | 0.00 | 43.33 | 44 | 43.33 | 16 |
1737675300 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
1737588900 | 44 | 0 | 0.00 | 44.12 | 44.12 | 44 | 34 |
1737502500 | 44 | 0 | 0.00 | 46.62 | 46.95 | 44 | 48 |
1737156900 | 44 | 0 | 0.00 | 46.63 | 46.63 | 44 | 21 |
1737070500 | 44 | 0 | 0.00 | 42.81 | 44 | 42.81 | 18 |
1736984100 | 44 | 0 | 0.00 | 43.29 | 44 | 43.29 | 20 |
1736897700 | 44 | 0 | 0.00 | 43.49 | 44 | 43.49 | 7 |
1736811300 | 44 | 0 | 0.00 | 43.9 | 44 | 43.9 | 48 |
1736552100 | 44 | 0 | 0.00 | 42.39 | 44 | 42.39 | 64 |
1736379300 | 44 | 0 | 0.00 | 42.52 | 44 | 42.52 | 0 |
1736292900 | 44 | 0 | 0.00 | 43.99 | 44 | 43.99 | 2 |
1736206500 | 44 | 0 | 0.00 | 44.58 | 44.58 | 44 | 2 |
1735947300 | 44 | -0.01 | -0.03 | 45.39 | 45.39 | 44 | 918 |
1735860900 | 44.0125 | 0 | 0.00 | 44 | 44.0125 | 44 | 3 |
1735688100 | 44.0125 | -2.96 | -6.30 | 45.2699 | 45.2699 | 44.0125 | 397 |
1735601700 | 46.97 | 0 | 0.00 | 47 | 47 | 46.97 | 6 |
1735342500 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
1735256100 | 46.97 | 0 | 0.00 | 44.06 | 46.97 | 44.06 | 40 |
1735077840 | 46.97 | 2.97 | 6.75 | 44.4 | 46.97 | 44.4 | 45 |
1734996900 | 44 | 0.5 | 1.15 | 42.23 | 44 | 42.23 | 860 |
1734737700 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 42.56 | 652 |
1734651300 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1 |
1734564900 | 43 | -0.5 | -1.15 | 43.96 | 43.96 | 43 | 13 |
1734478500 | 43.5 | 0 | 0.00 | 43.88 | 43.88 | 43.5 | 0 |
1734392100 | 43.5 | 0 | 0.00 | 43.49 | 43.5 | 43.48 | 30 |
1734132900 | 43.5 | 0.5 | 1.16 | 43.25 | 43.5 | 43.25 | 142 |
1734046500 | 43 | -0.5 | -1.15 | 43.5 | 43.93 | 43 | 4734 |
1733960100 | 43.5 | -0.5 | -1.14 | 43.8517 | 43.9999 | 42.85 | 1110 |
1733873700 | 44 | 0.05 | 0.11 | 44.425 | 44.425 | 43.391 | 2735 |
1733787300 | 43.95 | 0.96 | 2.23 | 42.93 | 43.95 | 42.93 | 342 |
1733528100 | 42.99 | 0 | 0.00 | 43.58 | 43.58 | 42.99 | 17 |
1733441700 | 42.99 | 0 | 0.00 | 43.46 | 43.46 | 42.99 | 8 |
1733355300 | 42.99 | 0 | 0.00 | 43.01 | 43.01 | 42.99 | 44 |
1733268900 | 42.99 | 0 | 0.00 | 42.16 | 42.99 | 42.16 | 66 |
1733182500 | 42.99 | 0 | 0.00 | 42.16 | 42.99 | 42.16 | 18 |
1732917840 | 42.99 | 0.99 | 2.36 | 42.99 | 42.99 | 42.99 | 6 |
1732750500 | 42.0001 | 0 | 0.00 | 43.58 | 43.58 | 42.0001 | 15 |
1732664100 | 42.0001 | 0 | 0.00 | 42.98 | 42.98 | 42.0001 | 53 |
1732577700 | 42.0001 | 0 | 0.00 | 42.18 | 43 | 42.0001 | 117 |
1732318500 | 42.0001 | 0 | 0.00 | 42.7 | 42.7 | 42.0001 | 68 |
1732232100 | 42.0001 | 0 | 0.00 | 42.63 | 42.63 | 42.0001 | 108 |
1732145700 | 42.0001 | -0.15 | -0.36 | 44 | 44 | 42.0001 | 1405 |
1732059300 | 42.15 | 0 | 0.00 | 42.12 | 42.15 | 42.12 | 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