Hot Features
プレミアム
MercadoLibre Inc (MELI)
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 | -78.84 | -4.58372093023 | 1720 | 1733.22 | 1582.43 | 490385 | 1634.52126626 | CS |
| 4 | 78.41 | 5.01743721005 | 1562.75 | 1733.78 | 1495 | 624818 | 1628.37922686 | CS |
| 12 | -92.17 | -5.31751022598 | 1733.33 | 1902.9999 | 1495 | 534291 | 1688.66625854 | CS |
| 26 | -430.89 | -20.7953476026 | 2072.05 | 2342 | 1495 | 554515 | 1839.21254337 | CS |
| 52 | -836.34 | -33.7574167508 | 2477.5 | 2645.22 | 1495 | 492727 | 2030.89291133 | CS |
| 156 | 422 | 34.6139965222 | 1219.16 | 2645.22 | 1063.02 | 435511 | 1822.06233098 | CS |
| 260 | 313.33 | 23.5971472252 | 1327.83 | 2645.22 | 600.685 | 486630 | 1486.7138517 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 1611.99 | 4.19 | 0.26 | 1606 | 1630.57 | 1582.43 | 438155 |
| 1780698900 | 1607.8 | -26.98 | -1.65 | 1630.175 | 1650.2 | 1604 | 452349 |
| 1780612500 | 1634.78 | -3.76 | -0.23 | 1657.65 | 1683.545 | 1616 | 498518 |
| 1780526100 | 1638.54 | -34.29 | -2.05 | 1655 | 1670 | 1629.515 | 550829 |
| 1780439700 | 1672.83 | -58.15 | -3.36 | 1720 | 1733.22 | 1662.72 | 512074 |
| 1780353300 | 1730.98 | 35.33 | 2.08 | 1699 | 1733.78 | 1681.25 | 616890 |
| 1780094100 | 1695.65 | 0.12 | 0.01 | 1690.455 | 1707 | 1679.0145 | 761660 |
| 1780007700 | 1695.53 | -0.64 | -0.04 | 1705 | 1715.91 | 1681 | 571093 |
| 1779921300 | 1696.17 | 48.13 | 2.92 | 1645 | 1709 | 1644.505 | 446295 |
| 1779834900 | 1648.04 | -16.38 | -0.98 | 1652.68 | 1659.65 | 1616.47 | 505798 |
| 1779489300 | 1664.42 | -13.48 | -0.80 | 1681.205 | 1703.92 | 1650.13 | 404323 |
| 1779402900 | 1677.9 | 26.7 | 1.62 | 1632 | 1680 | 1615.5 | 498176 |
| 1779316500 | 1651.2 | 56.34 | 3.53 | 1594.02 | 1662 | 1587.21 | 541457 |
| 1779230100 | 1594.8599 | 8.95 | 0.56 | 1583.89 | 1625 | 1572.92 | 562709 |
| 1779143700 | 1585.91 | 39.1 | 2.53 | 1540.9849 | 1586.185 | 1528.67 | 679723 |
| 1778884500 | 1546.81 | -60.56 | -3.77 | 1589.8599 | 1594.05 | 1538.105 | 628217 |
| 1778798100 | 1607.3699 | 45.37 | 2.90 | 1547.002 | 1619.335 | 1541.69 | 709295 |
| 1778711700 | 1562 | -16.78 | -1.06 | 1533.13 | 1562.555 | 1495 | 1320884 |
| 1778625300 | 1578.78 | 21.48 | 1.38 | 1562.75 | 1583 | 1541.1401 | 1173096 |
| 1778538900 | 1557.3 | -75.22 | -4.61 | 1641.325 | 1642 | 1536.71 | 1889816 |
| 1778279700 | 1632.52 | -237.49 | -12.70 | 1685 | 1704.19 | 1623 | 2355316 |
| 1778193300 | 1870.01 | 28.87 | 1.57 | 1850.81 | 1890 | 1839.55 | 813811 |
| 1778106900 | 1841.14 | 23.83 | 1.31 | 1830.01 | 1864.5 | 1825 | 426040 |
| 1778020500 | 1817.31 | 3.78 | 0.21 | 1812.605 | 1821.31 | 1778.27 | 333218 |
| 1777934100 | 1813.53 | -36.52 | -1.97 | 1847.155 | 1876.01 | 1813.19 | 378480 |
| 1777674900 | 1850.05 | 57.42 | 3.20 | 1799.44 | 1861.34 | 1798.5 | 378487 |
| 1777588500 | 1792.63 | 25.61 | 1.45 | 1768 | 1810 | 1761.44 | 321649 |
| 1777502100 | 1767.02 | -24.97 | -1.39 | 1768 | 1771.5 | 1738 | 455635 |
| 1777415700 | 1791.99 | -47.29 | -2.57 | 1839 | 1846.33 | 1778.34 | 334354 |
| 1777329300 | 1839.28 | 4.06 | 0.22 | 1832.84 | 1874.2299 | 1832.01 | 369647 |
| 1777070100 | 1835.22 | 26.02 | 1.44 | 1819.43 | 1841.06 | 1799.715 | 302940 |
| 1776983700 | 1809.2 | -51.78 | -2.78 | 1845.15 | 1846.85 | 1792.32 | 308530 |
| 1776897300 | 1860.98 | 6.8 | 0.37 | 1871.74 | 1881.38 | 1843.96 | 259282 |
| 1776810900 | 1854.18 | -15.9 | -0.85 | 1877.06 | 1902.9999 | 1851 | 265224 |
| 1776724500 | 1870.08 | 14.25 | 0.77 | 1855.83 | 1871.44 | 1835.01 | 361259 |
| 1776465300 | 1855.83 | 33.7 | 1.85 | 1854.52 | 1875 | 1832.5 | 367887 |
| 1776378900 | 1822.13 | -49.99 | -2.67 | 1860.74 | 1891.5 | 1808.6 | 423705 |
| 1776292500 | 1872.12 | 31.46 | 1.71 | 1858.18 | 1886.73 | 1844.19 | 467023 |
| 1776206100 | 1840.66 | 8.73 | 0.48 | 1841 | 1878.85 | 1836.91 | 363068 |
| 1776119700 | 1831.93 | 57.97 | 3.27 | 1761.75 | 1839.01 | 1761.11 | 471353 |
| 1775860500 | 1773.96 | -19.25 | -1.07 | 1801 | 1812.89 | 1756.8701 | 365480 |
| 1775774100 | 1793.205 | 17.46 | 0.98 | 1782.99 | 1802.22 | 1744.1 | 327060 |
| 1775687700 | 1775.74 | 33.44 | 1.92 | 1826.93 | 1843.08 | 1765.43 | 492691 |
| 1775601300 | 1742.3 | 31.93 | 1.87 | 1714.26 | 1744.91 | 1691.91 | 348351 |
| 1775514900 | 1710.37 | -5.15 | -0.30 | 1706.58 | 1727.26 | 1694.001 | 214715 |
| 1775169300 | 1715.52 | -3.45 | -0.20 | 1689.965 | 1737.99 | 1684.085 | 294220 |
| 1775082900 | 1718.97 | -10.05 | -0.58 | 1740.155 | 1740.155 | 1692.31 | 644115 |
| 1774996500 | 1729.02 | 109.82 | 6.78 | 1645 | 1739.275 | 1631.49 | 676787 |
| 1774910100 | 1619.2 | 19.68 | 1.23 | 1608.05 | 1633.5829 | 1598.23 | 390774 |
| 1774650900 | 1599.52 | -31.47 | -1.93 | 1618.955 | 1633.1199 | 1593.21 | 553301 |
| 1774564500 | 1630.99 | -8.48 | -0.52 | 1624.77 | 1668.59 | 1622.4901 | 287503 |
| 1774478100 | 1639.47 | 27.45 | 1.70 | 1637.1 | 1658.66 | 1617.25 | 403287 |
| 1774391700 | 1612.02 | -54.06 | -3.24 | 1647.32 | 1649.88 | 1606.21 | 517180 |
| 1774305300 | 1666.08 | 30.32 | 1.85 | 1662.46 | 1691.5 | 1637.21 | 455817 |
| 1774046100 | 1635.76 | -31.17 | -1.87 | 1662.1099 | 1671.72 | 1631.18 | 341866 |
| 1773959700 | 1666.93 | -23.33 | -1.38 | 1680.015 | 1684.03 | 1648.51 | 428263 |
| 1773873300 | 1690.26 | -37.88 | -2.19 | 1718.45 | 1740 | 1686.99 | 367988 |
| 1773786900 | 1728.14 | -4.19 | -0.24 | 1733.33 | 1752.262 | 1711 | 361186 |
| 1773700500 | 1732.33 | 62.33 | 3.73 | 1685 | 1741.96 | 1683 | 462803 |
| 1773441300 | 1670 | -10 | -0.60 | 1670.8 | 1695 | 1645.909 | 674637 |
| 1773354900 | 1680 | -86.1 | -4.88 | 1700 | 1711.9825 | 1631.18 | 1194743 |
| 1773268500 | 1766.1 | 24.01 | 1.38 | 1745.26 | 1766.56 | 1727.42 | 369627 |
| 1773182100 | 1742.09 | -27.43 | -1.55 | 1773.495 | 1772 | 1725.505 | 446026 |
| 1773095700 | 1769.52 | -18.34 | -1.03 | 1742.71 | 1769.52 | 1721.41 | 597477 |
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。
