
Mill City Ventures III Ltd (MCVT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2299 | 12.8428579409 | 1.7901 | 2.82 | 1.7801 | 1358107 | 2.28831935 | CS |
4 | -0.63 | -23.7735849057 | 2.65 | 3.2 | 1.65 | 403088 | 2.35830536 | CS |
12 | -0.02 | -0.980392156863 | 2.04 | 3.4896 | 1.65 | 256532 | 2.61464787 | CS |
26 | -0.77 | -27.5985663082 | 2.79 | 3.82 | 1.65 | 136231 | 2.67772154 | CS |
52 | -0.57 | -22.0077220077 | 2.59 | 3.82 | 1.65 | 68334 | 2.67773759 | CS |
156 | -0.48 | -19.2 | 2.5 | 5.05 | 1.52 | 38415 | 2.71560769 | CS |
260 | 1.4855 | 277.923292797 | 0.5345 | 6.9 | 0.43 | 28778 | 2.73410105 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 2.04 | -0.26 | -11.30 | 2.08 | 2.23 | 1.96 | 412269 |
1740094500 | 2.3 | 0.12 | 5.53 | 2.5 | 2.82 | 2.2599999 | 5397666 |
1740008100 | 2.1793999 | 0.22 | 11.19 | 1.95 | 2.18 | 1.8053 | 150820 |
1739921700 | 1.96 | 0.01 | 0.51 | 1.99 | 1.99 | 1.8568 | 37510 |
1739576100 | 1.95 | 0.15 | 8.33 | 1.8 | 1.95 | 1.7801 | 94121 |
1739489700 | 1.8 | -0.11 | -5.76 | 1.93 | 2.1 | 1.65 | 283147 |
1739403300 | 1.91 | -0.04 | -2.05 | 1.92 | 2.0124 | 1.86 | 151067 |
1739316900 | 1.95 | -0.29 | -12.95 | 2.2 | 2.2999 | 1.9 | 311684 |
1739230500 | 2.24 | -0.31 | -12.16 | 2.5099999 | 2.6 | 2.2 | 135863 |
1738971300 | 2.55 | -0.13 | -4.85 | 2.72 | 2.7599999 | 2.52 | 107182 |
1738884900 | 2.68 | -0.11 | -3.84 | 2.87 | 2.87 | 2.55 | 164367 |
1738798500 | 2.7869 | -0.16 | -5.53 | 2.95 | 2.99 | 2.6501 | 75292 |
1738712100 | 2.95 | -0.06 | -1.99 | 2.99 | 3.09 | 2.8 | 76395 |
1738625700 | 3.0099999 | -0.05 | -1.63 | 3.05 | 3.1 | 2.84 | 116313 |
1738366500 | 3.06 | 0.02 | 0.66 | 3.05 | 3.1816 | 3.0299999 | 59851 |
1738280100 | 3.04 | -0.04 | -1.14 | 3.1 | 3.1499 | 3.0113 | 65959 |
1738193700 | 3.075 | -0.06 | -1.76 | 3.1 | 3.2 | 2.99 | 243612 |
1738107300 | 3.13 | 0.48 | 18.11 | 2.73 | 3.14 | 2.71 | 248398 |
1738020900 | 2.65 | -0.13 | -4.68 | 2.7799999 | 2.87 | 2.6 | 43212 |
1737761700 | 2.7799999 | -0.04 | -1.42 | 2.65 | 2.9493 | 2.38 | 167838 |
1737675300 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1737588900 | 2.82 | -0.19 | -6.31 | 2.98 | 2.9998999 | 2.7 | 154378 |
1737502500 | 3.0099999 | 0.21 | 7.50 | 2.738 | 3.0594 | 2.69 | 273535 |
1737156900 | 2.8 | 0.3 | 12.00 | 2.57 | 2.81 | 2.35 | 217561 |
1737070500 | 2.5 | -0.19 | -7.06 | 2.65 | 2.7799 | 2.29 | 149632 |
1736984100 | 2.69 | 0.01 | 0.37 | 2.71 | 2.9285 | 2.56 | 190729 |
1736897700 | 2.68 | -0.52 | -16.25 | 3.05 | 3.15 | 2.45 | 412544 |
1736811300 | 3.2 | -0.03 | -0.93 | 3.25 | 3.29 | 2.852 | 461013 |
1736552100 | 3.23 | 0.4 | 14.13 | 2.75 | 3.4896 | 2.5301999 | 889410 |
1736379300 | 2.83 | -0.28 | -9.00 | 3.09 | 3.2919 | 1.9 | 1739709 |
1736292900 | 3.11 | 0.85 | 37.61 | 2.8 | 3.15 | 2.55 | 1480337 |
1736206500 | 2.2599999 | 0.27 | 13.57 | 2 | 2.35 | 1.9659 | 207018 |
1735947300 | 1.99 | 0.03 | 1.53 | 1.96 | 2 | 1.96 | 888 |
1735860900 | 1.96 | 0.01 | 0.40 | 1.94 | 1.9998 | 1.932 | 3530 |
1735688100 | 1.9522 | 0 | 0.11 | 1.9999 | 1.9999 | 1.9464 | 802 |
1735601700 | 1.95 | -0.01 | -0.51 | 1.97 | 1.97 | 1.94 | 2626 |
1735342500 | 1.96 | -0.01 | -0.51 | 2 | 2 | 1.95 | 1372 |
1735256100 | 1.97 | 0.04 | 2.07 | 1.91 | 1.9999 | 1.9 | 3460 |
1735077840 | 1.93 | -0.05 | -2.53 | 1.98 | 2.06 | 1.91 | 10991 |
1734996900 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.96 | 687 |
1734737700 | 1.99 | 0.02 | 1.02 | 1.93 | 1.99 | 1.91 | 6689 |
1734651300 | 1.97 | 0.04 | 2.07 | 1.92 | 2.0498 | 1.92 | 3872 |
1734564900 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.93 | 1814 |
1734478500 | 1.9501 | -0.01 | -0.51 | 1.95 | 2 | 1.95 | 4211 |
1734392100 | 1.96 | 0.03 | 1.75 | 1.99 | 1.99 | 1.91 | 8482 |
1734132900 | 1.9263 | -0 | -0.01 | 1.95 | 1.97 | 1.9263 | 328 |
1734046500 | 1.9264 | 0.02 | 0.86 | 1.99 | 1.99 | 1.9259 | 1303 |
1733960100 | 1.91 | -0.06 | -3.09 | 1.95 | 1.97 | 1.91 | 5844 |
1733873700 | 1.971 | 0.06 | 3.19 | 1.97 | 1.9899 | 1.95 | 7474 |
1733787300 | 1.91 | 0 | 0.00 | 1.88 | 1.98 | 1.88 | 3795 |
1733528100 | 1.91 | -0.13 | -6.37 | 2.0099999 | 2.0099999 | 1.91 | 6408 |
1733441700 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.04 | 1.9501 | 2894 |
1733355300 | 2 | -0 | -0.20 | 2.04 | 2.04 | 2 | 6063 |
1733268900 | 2.004 | 0 | 0.20 | 2.09 | 2.09 | 2 | 881 |
1733182500 | 2 | 0.01 | 0.50 | 2.0099999 | 2.0427 | 1.9101 | 8511 |
1732917840 | 1.99 | -0.02 | -0.75 | 2.04 | 2.05 | 1.97 | 4078 |
1732750500 | 2.005 | 0.05 | 2.45 | 2 | 2.06 | 2 | 2012 |
1732664100 | 1.957 | 0.14 | 7.53 | 1.86 | 2.2 | 1.82 | 29378 |
1732577700 | 1.82 | -0.08 | -4.21 | 1.81 | 1.85 | 1.7553 | 6420 |
1732318500 | 1.9 | 0.05 | 2.70 | 1.84 | 1.9 | 1.7463 | 1967 |
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