Hot Features
プレミアム
Magic Empire Global Limited (MEGL)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.35135135135 | 1.48 | 1.4917 | 1.2939 | 28114 | 1.38062008 | CS |
| 4 | -0.6068 | -29.359396168 | 2.0668 | 3.06 | 1.2264 | 289555 | 1.85230079 | CS |
| 12 | -0.5 | -25.5102040816 | 1.96 | 5.52 | 1.2264 | 1852101 | 3.33070832 | CS |
| 26 | -0.38 | -20.652173913 | 1.84 | 5.52 | 1.2264 | 964177 | 3.15273433 | CS |
| 52 | -1.2976 | -47.0554105019 | 2.7576 | 5.52 | 1.2264 | 536979 | 3.068598 | CS |
| 156 | -198.54 | -99.27 | 200 | 999.76 | 1.2264 | 1074291 | 23.98479518 | CS |
| 260 | -198.54 | -99.27 | 200 | 999.76 | 1.2264 | 1074291 | 23.98479518 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 1.37 | 0 | 0.00 | 1.35 | 1.4 | 1.33 | 34099 |
| 1741818900 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.429 | 1.3653 | 16202 |
| 1741732500 | 1.3899999 | 0.06 | 4.51 | 1.3799999 | 1.45 | 1.31 | 21447 |
| 1741646100 | 1.33 | -0.07 | -5.01 | 1.41 | 1.44 | 1.2939 | 14374 |
| 1741390500 | 1.4000999 | -0.11 | -7.28 | 1.48 | 1.4917 | 1.3201 | 54448 |
| 1741304100 | 1.51 | -0.02 | -1.31 | 1.5 | 1.53 | 1.4 | 78469 |
| 1741217700 | 1.53 | 0.07 | 4.79 | 1.42 | 1.55 | 1.3799999 | 26046 |
| 1741131300 | 1.46 | 0 | 0.00 | 1.4 | 1.549 | 1.2264 | 158745 |
| 1741044900 | 1.46 | 0.01 | 0.69 | 1.45 | 1.4953 | 1.41 | 69576 |
| 1740785700 | 1.45 | -0.11 | -6.75 | 1.6299999 | 1.6299999 | 1.42 | 95809 |
| 1740699300 | 1.555 | -0.11 | -6.33 | 1.6 | 1.72 | 1.53 | 51404 |
| 1740612900 | 1.66 | 0.05 | 3.11 | 1.61 | 1.7025 | 1.5501 | 96486 |
| 1740526500 | 1.61 | -0.33 | -17.01 | 1.81 | 1.87 | 1.5 | 294312 |
| 1740440100 | 1.94 | 0.19 | 10.86 | 1.76 | 3.06 | 1.6034 | 3791591 |
| 1740180900 | 1.75 | -0.01 | -0.57 | 1.71 | 1.8138 | 1.65 | 75628 |
| 1740094500 | 1.7601 | -0.06 | -3.29 | 1.78 | 1.84 | 1.68 | 51612 |
| 1740008100 | 1.82 | -0.05 | -2.67 | 1.81 | 1.98 | 1.72 | 126438 |
| 1739921700 | 1.87 | -0.03 | -1.81 | 1.8 | 2.02 | 1.77 | 124887 |
| 1739576100 | 1.904404 | -0.1 | -4.97 | 2.0668 | 2.08 | 1.8828 | 79993 |
| 1739489700 | 2.004 | 0 | 0.20 | 2.0384 | 2.0992 | 1.97 | 39003 |
| 1739403300 | 2 | -0.01 | -0.48 | 2.004 | 2.05 | 1.9292 | 13472 |
| 1739316900 | 2.009596 | -0.1 | -4.61 | 2.044 | 2.1056 | 1.964 | 39098 |
| 1739230500 | 2.106796 | -0.01 | -0.64 | 2.12 | 2.15096 | 2.0048 | 41236 |
| 1738971300 | 2.1204 | 0.06 | 2.71 | 2.0623999 | 2.3196 | 1.978 | 128136 |
| 1738884900 | 2.0644 | 0 | 0.23 | 2.04 | 2.1196 | 1.96 | 27593 |
| 1738798500 | 2.0596 | -0 | -0.17 | 2.116 | 2.1488 | 1.9604 | 23515 |
| 1738712100 | 2.0632 | -0.06 | -2.68 | 2.04 | 2.12 | 2.0084 | 21533 |
| 1738625700 | 2.119996 | -0.04 | -1.78 | 1.96 | 2.14 | 1.88 | 68275 |
| 1738366500 | 2.1584 | -0.03 | -1.28 | 2.12 | 2.1864 | 2.08 | 33551 |
| 1738280100 | 2.1864 | -0.05 | -2.39 | 2.32 | 2.32 | 2.1124 | 18054 |
| 1738193700 | 2.24 | -0.04 | -1.93 | 2.356 | 2.356 | 2.112 | 31497 |
| 1738107300 | 2.2839999 | -0.04 | -1.55 | 2.2799999 | 2.36 | 2.20004 | 32491 |
| 1738020900 | 2.32 | -0.08 | -3.33 | 2.32 | 2.44 | 2.24 | 124851 |
| 1737761700 | 2.3999959 | -0.01 | -0.42 | 2.2604 | 2.4204 | 2.24 | 169093 |
| 1737675300 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1737588900 | 2.41 | 0.01 | 0.55 | 2.436 | 2.476 | 2.3424 | 45941 |
| 1737502500 | 2.3968 | -0.08 | -3.20 | 2.52 | 2.5388 | 2.328 | 47733 |
| 1737156900 | 2.476 | 0.08 | 3.40 | 2.36 | 2.64 | 2.3156 | 50003 |
| 1737070500 | 2.39464 | -0.13 | -4.97 | 2.48 | 2.52 | 2.36 | 20243 |
| 1736984100 | 2.52 | 0.18 | 7.48 | 2.32 | 2.5648 | 2.2799999 | 50064 |
| 1736897700 | 2.344728 | -0.24 | -9.16 | 2.274 | 2.56476 | 2.274 | 57428 |
| 1736811300 | 2.5812 | -0.44 | -14.53 | 2.8248 | 2.88 | 2.3421439 | 176253 |
| 1736552100 | 3.02 | 0.06 | 2.01 | 2.96 | 3.119996 | 2.92 | 59383 |
| 1736379300 | 2.9604 | -0.68 | -18.67 | 3.232 | 3.232 | 2.8604 | 185459 |
| 1736292900 | 3.64 | 0.04 | 1.22 | 3.0024 | 3.64 | 2.8448 | 705259 |
| 1736206500 | 3.596 | 1.35 | 59.94 | 5 | 5.5199999 | 3.2639999 | 19715348 |
| 1735947300 | 2.2484 | 0.18 | 8.45 | 2.032 | 2.32 | 2.032 | 876390 |
| 1735860900 | 2.0732 | -0.09 | -4.00 | 2.0424 | 2.1232 | 1.8856 | 43875 |
| 1735688100 | 2.1596 | -0.08 | -3.55 | 2.172 | 2.2996 | 2.0048 | 64632 |
| 1735601700 | 2.2392 | 0.04 | 1.91 | 2.0812 | 2.2896 | 2.0804 | 58751 |
| 1735342500 | 2.197196 | 0.04 | 1.72 | 2.12 | 2.1976 | 2.036 | 41692 |
| 1735256100 | 2.16 | 0.28 | 14.89 | 1.928 | 2.232 | 1.928 | 140023 |
| 1735077840 | 1.88 | -0.14 | -6.89 | 2.0612 | 2.4752 | 1.82 | 362022 |
| 1734996900 | 2.0192 | 0.06 | 3.06 | 1.94 | 2.0612 | 1.8724 | 43457 |
| 1734737700 | 1.9592 | 0.04 | 1.98 | 1.96 | 1.96 | 1.8724 | 72606 |
| 1734651300 | 1.9212 | 0.03 | 1.54 | 1.8724 | 1.98 | 1.8724 | 18365 |
| 1734564900 | 1.892 | -0.07 | -3.47 | 1.9412 | 1.9664 | 1.892 | 21019 |
| 1734478500 | 1.959996 | -0.02 | -1.07 | 1.944 | 1.9808 | 1.9228 | 14311 |
| 1734392100 | 1.9812 | -0.02 | -0.94 | 1.924 | 2.0044 | 1.9224 | 14480 |
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
