Hot Features
プレミアム
Mobileye Global Inc (MBLY)
NASDAQ
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 | 0.54 | 5.36779324056 | 10.06 | 11.255 | 9.88 | 5346975 | 10.51295502 | CS |
| 4 | 1.8 | 20.4545454545 | 8.8 | 11.255 | 8.73 | 6482034 | 9.94782011 | CS |
| 12 | 2.675 | 33.7539432177 | 7.925 | 11.255 | 6.47 | 6598084 | 8.50273884 | CS |
| 26 | -1.15 | -9.78723404255 | 11.75 | 14.33 | 6.47 | 7174732 | 9.5275856 | CS |
| 52 | -5.35 | -33.5423197492 | 15.95 | 20.18 | 6.47 | 6462922 | 11.92223143 | CS |
| 156 | -32.96 | -75.665748393 | 43.56 | 46 | 6.47 | 5059372 | 18.36214212 | CS |
| 260 | -16.11 | -60.3144889554 | 26.71 | 48.11 | 6.47 | 4623170 | 20.01951202 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 10.74 | -0.05 | -0.46 | 10.8 | 11.1 | 10.595 | 5569749 |
| 1780439700 | 10.79 | 0.11 | 1.03 | 10.56 | 11.255 | 10.55 | 6500162 |
| 1780353300 | 10.68 | 0.34 | 3.29 | 10.28 | 10.83 | 10.2716 | 6304723 |
| 1780094100 | 10.34 | -0.07 | -0.67 | 10.35 | 10.57 | 10.25 | 5433797 |
| 1780007700 | 10.41 | 0.25 | 2.46 | 10.0908 | 10.53 | 10.045 | 4338266 |
| 1779921300 | 10.16 | 0.16 | 1.60 | 10.06 | 10.17 | 9.88 | 4157926 |
| 1779834900 | 10 | -0.18 | -1.77 | 10.34 | 10.44 | 9.86 | 6328622 |
| 1779489300 | 10.18 | 0.38 | 3.88 | 9.82 | 10.365 | 9.81 | 6750591 |
| 1779402900 | 9.8 | 0.03 | 0.31 | 9.45 | 9.97 | 9.4401 | 4151005 |
| 1779316500 | 9.77 | 0.11 | 1.14 | 9.63 | 9.845 | 9.5 | 5084167 |
| 1779230100 | 9.66 | 0.32 | 3.43 | 9.255 | 9.809 | 9.2354 | 8560292 |
| 1779143700 | 9.34 | -0.68 | -6.79 | 9.6199999 | 9.89 | 9.14 | 9726500 |
| 1778884500 | 10.02 | -0.36 | -3.47 | 9.96 | 10.2 | 9.88 | 5370871 |
| 1778798100 | 10.38 | -0.15 | -1.42 | 10.23 | 10.6699 | 10.21 | 7796275 |
| 1778711700 | 10.53 | 1.3 | 14.08 | 9.35 | 10.81 | 9.32 | 17197401 |
| 1778625300 | 9.23 | -0.01 | -0.11 | 9.225 | 9.325 | 8.945 | 5065925 |
| 1778538900 | 9.24 | 0.05 | 0.54 | 9.21 | 9.5299 | 9.115 | 6793043 |
| 1778279700 | 9.19 | 0.32 | 3.61 | 8.92 | 9.225 | 8.82 | 3955461 |
| 1778193300 | 8.8699999 | -0.2 | -2.21 | 9.1 | 9.1398 | 8.775 | 4872063 |
| 1778106900 | 9.07 | 0.3 | 3.42 | 8.8 | 9.13 | 8.73 | 4771554 |
| 1778020500 | 8.77 | 0.12 | 1.39 | 8.66 | 8.81 | 8.635 | 3469982 |
| 1777934100 | 8.65 | -0.09 | -1.03 | 8.77 | 8.8699999 | 8.545 | 3771473 |
| 1777674900 | 8.74 | 0.05 | 0.58 | 8.7 | 8.78 | 8.575 | 3976451 |
| 1777588500 | 8.69 | -0.04 | -0.46 | 8.76 | 8.835 | 8.6301 | 5905621 |
| 1777502100 | 8.73 | -0.32 | -3.48 | 9.09 | 9.14 | 8.674 | 5260940 |
| 1777415700 | 9.045 | 0.04 | 0.39 | 8.85 | 9.2 | 8.84 | 6009636 |
| 1777329300 | 9.01 | -0.22 | -2.38 | 8.98 | 9.21 | 8.8819 | 7237119 |
| 1777070100 | 9.23 | 0.53 | 6.09 | 8.86 | 9.49 | 8.795 | 13981103 |
| 1776983700 | 8.7 | 0.8 | 10.13 | 8.95 | 9.06 | 8.33 | 22620046 |
| 1776897300 | 7.9 | 0.03 | 0.38 | 8 | 8.1 | 7.795 | 5911806 |
| 1776810900 | 7.87 | -0.17 | -2.11 | 8.0399999 | 8.175 | 7.85 | 5464115 |
| 1776724500 | 8.0399999 | 0.17 | 2.16 | 7.85 | 8.1499 | 7.85 | 7577298 |
| 1776465300 | 7.87 | 0.05 | 0.64 | 8 | 8.125 | 7.835 | 5835594 |
| 1776378900 | 7.82 | 0.1 | 1.30 | 7.8 | 7.92 | 7.56 | 5105683 |
| 1776292500 | 7.72 | 0.1 | 1.31 | 7.67 | 7.7899 | 7.62 | 4541617 |
| 1776206100 | 7.62 | 0.15 | 2.01 | 7.54 | 7.715 | 7.51 | 5854260 |
| 1776119700 | 7.47 | 0.23 | 3.18 | 7.11 | 7.51 | 7.045 | 5853257 |
| 1775860500 | 7.24 | 0.03 | 0.42 | 7.26 | 7.39 | 7.18 | 4182396 |
| 1775774100 | 7.21 | -0.16 | -2.17 | 7.3 | 7.36 | 7.135 | 3935776 |
| 1775687700 | 7.37 | 0.19 | 2.65 | 7.62 | 7.63 | 7.33 | 4102248 |
| 1775601300 | 7.18 | -0.16 | -2.18 | 7.32 | 7.37 | 7.045 | 5666200 |
| 1775514900 | 7.34 | -0.11 | -1.48 | 7.41 | 7.66 | 7.295 | 4683667 |
| 1775169300 | 7.45 | 0.06 | 0.81 | 7.13 | 7.49 | 7.055 | 8603499 |
| 1775082900 | 7.39 | 0.52 | 7.57 | 7.02 | 7.57 | 7.02 | 12098093 |
| 1774996500 | 6.87 | 0.31 | 4.73 | 6.67 | 6.965 | 6.65 | 4243644 |
| 1774910100 | 6.5599999 | -0.17 | -2.53 | 6.815 | 6.8665 | 6.47 | 5967553 |
| 1774650900 | 6.73 | -0.09 | -1.32 | 6.79 | 6.9 | 6.68 | 6333886 |
| 1774564500 | 6.82 | -0.11 | -1.59 | 6.9 | 7.085 | 6.75 | 10889010 |
| 1774478100 | 6.93 | -0.19 | -2.67 | 7.265 | 7.38 | 6.84 | 17440822 |
| 1774391700 | 7.12 | -0.67 | -8.60 | 7.66 | 7.74 | 7.11 | 9060752 |
| 1774305300 | 7.79 | 0.17 | 2.23 | 7.905 | 8.07 | 7.78 | 6806526 |
| 1774046100 | 7.62 | -0.27 | -3.42 | 7.82 | 7.84 | 7.53 | 4126360 |
| 1773959700 | 7.89 | 0.27 | 3.54 | 7.47 | 7.96 | 7.47 | 4364791 |
| 1773873300 | 7.62 | -0.31 | -3.91 | 7.85 | 8.02 | 7.62 | 5119767 |
| 1773786900 | 7.93 | -0.01 | -0.13 | 8 | 8.13 | 7.89 | 3667499 |
| 1773700500 | 7.94 | 0.37 | 4.89 | 7.68 | 7.98 | 7.68 | 3673913 |
| 1773441300 | 7.57 | -0.02 | -0.26 | 7.67 | 7.7681 | 7.54 | 2834829 |
| 1773354900 | 7.59 | -0.28 | -3.56 | 7.79 | 7.895 | 7.575 | 4600328 |
| 1773268500 | 7.87 | -0.03 | -0.38 | 7.925 | 8.065 | 7.76 | 4645715 |
| 1773182100 | 7.9 | -0.13 | -1.62 | 8.03 | 8.15 | 7.87 | 4650134 |
| 1773095700 | 8.03 | 0.02 | 0.25 | 7.91 | 8.0399999 | 7.68 | 5107084 |
| 1772840100 | 8.01 | -0.11 | -1.35 | 8.02 | 8.11 | 7.93 | 4379274 |
| 1772753700 | 8.1199999 | -0.16 | -1.93 | 8.19 | 8.31 | 8.01 | 4750849 |
| 1772667300 | 8.28 | 0.12 | 1.47 | 8.21 | 8.315 | 8.07 | 2819267 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
