Hot Features
プレミアム
Mercantile Bank Corporation (MBWM)
NASDAQ
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 | -1.315 | -2.89169873557 | 45.475 | 45.475 | 43.6 | 61695 | 44.30116665 | CS |
| 4 | -6.33 | -12.5371360665 | 50.49 | 51.32 | 43.6 | 74899 | 46.95521158 | CS |
| 12 | 2.25 | 5.36864710093 | 41.91 | 52.98 | 41.91 | 64282 | 47.37076243 | CS |
| 26 | 4.05 | 10.0972326103 | 40.11 | 52.98 | 38.02 | 64359 | 45.87698734 | CS |
| 52 | 4.03 | 10.0423623225 | 40.13 | 52.98 | 33.46 | 68237 | 41.71107418 | CS |
| 156 | 9.05 | 25.7761321561 | 35.11 | 52.98 | 23.89 | 48871 | 37.32956029 | CS |
| 260 | 8.22 | 22.8714524207 | 35.94 | 52.98 | 17.09 | 47739 | 33.51805177 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 44.16 | 0.39 | 0.89 | 43.84 | 44.54 | 43.215 | 44398 |
| 1735860900 | 43.77 | -0.72 | -1.62 | 44.97 | 45.2 | 43.6 | 94950 |
| 1735688100 | 44.49 | -0.19 | -0.43 | 45.08 | 45.08 | 44.37 | 62232 |
| 1735601700 | 44.68 | -0.11 | -0.23 | 44.56 | 44.91 | 44.05 | 45235 |
| 1735342500 | 44.785 | -0.78 | -1.70 | 45.22 | 45.475 | 44.3 | 45694 |
| 1735256100 | 45.56 | 0.17 | 0.37 | 45.08 | 45.67 | 44.88 | 38150 |
| 1735077840 | 45.39 | 0.31 | 0.69 | 45.1 | 46.095 | 44.5801 | 42250 |
| 1734996900 | 45.08 | -0.35 | -0.77 | 45.19 | 45.84 | 44.88 | 52671 |
| 1734737700 | 45.43 | 0.56 | 1.25 | 44.28 | 46.41 | 44.06 | 180230 |
| 1734651300 | 44.87 | -0.27 | -0.60 | 45.91 | 46.24 | 44.87 | 57780 |
| 1734564900 | 45.14 | -2.82 | -5.88 | 48.45 | 49.2199 | 44.68 | 166135 |
| 1734478500 | 47.96 | -1.29 | -2.62 | 48.98 | 49.3 | 47.94 | 77693 |
| 1734392100 | 49.25 | 0.1 | 0.20 | 49.24 | 49.39 | 47.84 | 161669 |
| 1734132900 | 49.15 | -0.45 | -0.91 | 49.6 | 49.88 | 48.64 | 60943 |
| 1734046500 | 49.6 | -1.13 | -2.23 | 50.57 | 51.22 | 49.45 | 67972 |
| 1733960100 | 50.73 | 0.5 | 1.00 | 50.77 | 51.32 | 50.44 | 94573 |
| 1733873700 | 50.23 | 0.37 | 0.74 | 50.11 | 51.18 | 49.57 | 48254 |
| 1733787300 | 49.86 | -0.65 | -1.29 | 50.51 | 50.68 | 49.83 | 52470 |
| 1733528100 | 50.51 | -0.09 | -0.18 | 50.8 | 51.05 | 49.745 | 33297 |
| 1733441700 | 50.6 | -0.25 | -0.49 | 50.91 | 51.555 | 50.4 | 55892 |
| 1733355300 | 50.85 | 0.87 | 1.73 | 49.81 | 51 | 49.68 | 53805 |
| 1733268900 | 49.985 | -0.72 | -1.41 | 50.63 | 50.98 | 49.38 | 74623 |
| 1733182500 | 50.7 | 0.65 | 1.30 | 50.03 | 50.77 | 48.97 | 86019 |
| 1732917840 | 50.05 | -0.48 | -0.95 | 50.66 | 51.04 | 49.84 | 37303 |
| 1732750500 | 50.53 | 0.43 | 0.86 | 50.73 | 51.415 | 50.39 | 57941 |
| 1732664100 | 50.1 | -1.04 | -2.03 | 50.67 | 50.775 | 49.6 | 109511 |
| 1732577700 | 51.14 | 0.75 | 1.49 | 51.14 | 52.98 | 50.99 | 100405 |
| 1732318500 | 50.39 | 1.35 | 2.75 | 49.35 | 50.58 | 48.815 | 63834 |
| 1732232100 | 49.04 | 0.71 | 1.47 | 48.56 | 49.67 | 48.56 | 41566 |
| 1732145700 | 48.33 | -0.23 | -0.47 | 48.34 | 48.75 | 48.03 | 31115 |
| 1732059300 | 48.56 | 0.04 | 0.08 | 47.7 | 48.67 | 47.6 | 32942 |
| 1731972900 | 48.52 | -0.58 | -1.18 | 49.03 | 49.51 | 48.45 | 38759 |
| 1731713700 | 49.1 | -0.35 | -0.71 | 49.77 | 49.85 | 48.6 | 52195 |
| 1731627300 | 49.45 | -0.11 | -0.22 | 49.95 | 50.6 | 49.14 | 48155 |
| 1731540900 | 49.56 | -0.66 | -1.31 | 50.85 | 51.055 | 49.47 | 53333 |
| 1731454500 | 50.22 | -0.14 | -0.28 | 49.84 | 50.86 | 49.84 | 68336 |
| 1731368100 | 50.36 | 1.9 | 3.92 | 49.34 | 50.71 | 48.86 | 56400 |
| 1731108900 | 48.46 | 0.47 | 0.98 | 48.33 | 48.95 | 47.99 | 62150 |
| 1731022500 | 47.99 | -3.17 | -6.20 | 50.78 | 50.78 | 47.87 | 95994 |
| 1730936100 | 51.16 | 7.26 | 16.54 | 48.39 | 51.31 | 48.39 | 180251 |
| 1730849700 | 43.9 | 0.89 | 2.07 | 43.03 | 44.08 | 42.98 | 50311 |
| 1730763300 | 43.01 | -0.2 | -0.46 | 42.82 | 43.31 | 42.4 | 53131 |
| 1730500500 | 43.21 | 0.35 | 0.82 | 43.33 | 44.31 | 42.775 | 56606 |
| 1730414100 | 42.86 | -1.1 | -2.50 | 43.9 | 44.01 | 42.85 | 46878 |
| 1730327700 | 43.96 | 0.19 | 0.43 | 43.55 | 45.3399 | 43.55 | 50397 |
| 1730241300 | 43.77 | -0.52 | -1.17 | 43.88 | 44.02 | 43.57 | 32701 |
| 1730154900 | 44.29 | 1.65 | 3.87 | 43.19 | 44.47 | 43.19 | 38950 |
| 1729895700 | 42.64 | -1.13 | -2.58 | 43.96 | 44.22 | 42.54 | 44774 |
| 1729809300 | 43.77 | -0.03 | -0.07 | 44.08 | 44.3 | 43.18 | 43360 |
| 1729722900 | 43.8 | -0.08 | -0.18 | 43.57 | 44 | 43.21 | 36674 |
| 1729636500 | 43.88 | 0.52 | 1.20 | 43.02 | 43.95 | 43.02 | 57536 |
| 1729550100 | 43.36 | -2.04 | -4.49 | 45.5 | 45.74 | 43.24 | 54842 |
| 1729290900 | 45.4 | -1.01 | -2.18 | 46.31 | 46.31 | 45.4 | 52217 |
| 1729204500 | 46.41 | -0.04 | -0.09 | 46.4 | 46.5 | 45.71 | 40035 |
| 1729118100 | 46.45 | 1.86 | 4.17 | 45.32 | 46.74 | 44.83 | 65068 |
| 1729031700 | 44.59 | 1.19 | 2.74 | 44.15 | 45.9199 | 43.3186 | 92994 |
| 1728945300 | 43.4 | -0.51 | -1.16 | 43.95 | 44.16 | 43.28 | 54927 |
| 1728686100 | 43.91 | 2.22 | 5.33 | 41.91 | 43.98 | 41.91 | 72536 |
| 1728599700 | 41.69 | -0.43 | -1.02 | 41.76 | 41.87 | 41.3 | 55159 |
| 1728513300 | 42.12 | 0.58 | 1.40 | 41.37 | 42.4 | 41.37 | 48445 |
| 1728426900 | 41.54 | -0.19 | -0.46 | 41.97 | 42.4317 | 41.51 | 45825 |
| 1728340500 | 41.73 | -0.05 | -0.12 | 41.6 | 41.96 | 41.08 | 41512 |
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
