Hot Features
プレミアム
Ramaco Resources Inc (METC)
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 | -0.78 | -7.84708249497 | 9.94 | 10.18 | 8.93 | 541690 | 9.63716754 | CS |
| 4 | -0.52 | -5.37190082645 | 9.68 | 10.835 | 8.93 | 495745 | 9.83795799 | CS |
| 12 | -3.59 | -28.1568627451 | 12.75 | 12.94 | 8.87 | 485336 | 10.21191053 | CS |
| 26 | -2.73 | -22.960470984 | 11.89 | 14.68 | 8.87 | 552778 | 10.81545238 | CS |
| 52 | -10.34 | -53.0256410256 | 19.5 | 20.7 | 8.87 | 596846 | 13.01167462 | CS |
| 156 | -5.18 | -36.1227336123 | 14.34 | 22.7 | 7.2625 | 682495 | 13.58919026 | CS |
| 260 | 6.51 | 245.660377358 | 2.65 | 22.7 | 1.75 | 487067 | 12.95021555 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 8.94 | -0.52 | -5.50 | 9.15 | 9.193 | 8.81 | 614120 |
| 1740699300 | 9.46 | -0.01 | -0.11 | 9.53 | 9.6 | 9.175 | 524689 |
| 1740612900 | 9.47 | -0.2 | -2.07 | 9.6649999 | 9.795 | 9.28 | 464818 |
| 1740526500 | 9.67 | -0.14 | -1.43 | 9.75 | 9.885 | 9.34 | 611562 |
| 1740440100 | 9.81 | 0.06 | 0.62 | 9.879 | 10.07 | 9.64 | 427216 |
| 1740180900 | 9.75 | -0.06 | -0.61 | 9.94 | 10.18 | 9.61 | 680163 |
| 1740094500 | 9.81 | 0.17 | 1.76 | 9.67 | 10.195 | 9.67 | 660840 |
| 1740008100 | 9.64 | -0.06 | -0.62 | 9.6 | 9.64 | 9.2 | 642202 |
| 1739921700 | 9.7 | -0.37 | -3.67 | 9.93 | 10.115 | 9.68 | 510296 |
| 1739576100 | 10.07 | -0.57 | -5.36 | 10.7 | 10.835 | 10.04 | 697338 |
| 1739489700 | 10.64 | 0.36 | 3.50 | 10.23 | 10.67 | 10.08 | 357926 |
| 1739403300 | 10.28 | 0.1 | 0.98 | 10.07 | 10.589 | 9.97 | 607987 |
| 1739316900 | 10.18 | 0.1 | 0.99 | 10.04 | 10.25 | 9.97 | 389794 |
| 1739230500 | 10.08 | 0.47 | 4.89 | 9.8 | 10.51 | 9.8 | 656030 |
| 1738971300 | 9.61 | -0.09 | -0.93 | 9.81 | 9.96 | 9.58 | 268885 |
| 1738884900 | 9.7 | -0.26 | -2.61 | 10.02 | 10.1 | 9.67 | 576543 |
| 1738798500 | 9.96 | 0 | 0.00 | 10 | 10.14 | 9.82 | 415588 |
| 1738712100 | 9.96 | 0.51 | 5.40 | 9.42 | 10.0699 | 9.33 | 381745 |
| 1738625700 | 9.45 | -0.02 | -0.21 | 9.31 | 9.58 | 9.265 | 282856 |
| 1738366500 | 9.47 | -0.17 | -1.76 | 9.68 | 9.71 | 9.4 | 262682 |
| 1738280100 | 9.64 | -0.22 | -2.23 | 10.01 | 10.01 | 9.43 | 452520 |
| 1738193700 | 9.86 | 0.39 | 4.12 | 9.51 | 9.94 | 9.445 | 400846 |
| 1738107300 | 9.47 | -0.22 | -2.27 | 9.74 | 9.7697 | 9.45 | 413375 |
| 1738020900 | 9.69 | -0.45 | -4.44 | 10.18 | 10.18 | 9.67 | 395800 |
| 1737761700 | 10.14 | 0.43 | 4.43 | 10.26 | 10.44 | 10.08 | 580970 |
| 1737675300 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 0 |
| 1737588900 | 9.71 | 0.01 | 0.10 | 9.71 | 9.73 | 9.5 | 456173 |
| 1737502500 | 9.7 | 0.12 | 1.25 | 9.67 | 9.755 | 9.5 | 317293 |
| 1737156900 | 9.58 | 0.34 | 3.68 | 9.32 | 9.68 | 9.28 | 518786 |
| 1737070500 | 9.24 | -0.19 | -2.01 | 9.4 | 9.4877 | 9.215 | 344262 |
| 1736984100 | 9.43 | -0.18 | -1.87 | 9.7 | 9.74 | 9.38 | 350711 |
| 1736897700 | 9.61 | -0.06 | -0.62 | 9.71 | 9.77 | 9.475 | 346745 |
| 1736811300 | 9.67 | 0.68 | 7.56 | 8.9 | 9.71 | 8.9 | 585742 |
| 1736552100 | 8.99 | -0.29 | -3.13 | 9.21 | 9.31 | 8.8699999 | 597960 |
| 1736379300 | 9.28 | -0.24 | -2.52 | 9.39 | 9.395 | 9.1 | 570347 |
| 1736292900 | 9.52 | -0.18 | -1.86 | 9.816 | 9.816 | 9.43 | 520188 |
| 1736206500 | 9.7 | -0.66 | -6.37 | 10.46 | 10.47 | 9.675 | 841926 |
| 1735947300 | 10.36 | -0.35 | -3.27 | 10.64 | 10.71 | 10.3 | 415503 |
| 1735860900 | 10.71 | 0.45 | 4.39 | 10.39 | 10.8999 | 10.3 | 352099 |
| 1735688100 | 10.26 | 0.11 | 1.08 | 10.17 | 10.37 | 10.08 | 313473 |
| 1735601700 | 10.15 | 0.06 | 0.59 | 10.09 | 10.27 | 9.97 | 418774 |
| 1735342500 | 10.09 | -0.15 | -1.46 | 10.175 | 10.3 | 9.91 | 311488 |
| 1735256100 | 10.24 | 0.06 | 0.59 | 10.21 | 10.44 | 10.03 | 360348 |
| 1735077840 | 10.18 | 0.01 | 0.10 | 10.26 | 10.31 | 10.08 | 227908 |
| 1734996900 | 10.17 | -0.08 | -0.78 | 10.29 | 10.46 | 10.02 | 563632 |
| 1734737700 | 10.25 | -0.18 | -1.73 | 10.325 | 10.6 | 10.22 | 601290 |
| 1734651300 | 10.43 | -0.46 | -4.22 | 11.08 | 11.08 | 10.32 | 558459 |
| 1734564900 | 10.89 | -0.42 | -3.71 | 11.33 | 11.5 | 10.77 | 490900 |
| 1734478500 | 11.31 | -0.23 | -1.99 | 11.4 | 11.54 | 11.11 | 403978 |
| 1734392100 | 11.54 | -0.48 | -3.99 | 11.93 | 12.03 | 11.29 | 555415 |
| 1734132900 | 12.02 | 0.07 | 0.59 | 11.76 | 12.075 | 11.68 | 461738 |
| 1734046500 | 11.95 | 0.11 | 0.93 | 11.8 | 12.23 | 11.57 | 451775 |
| 1733960100 | 11.84 | -0.91 | -7.14 | 12.68 | 12.68 | 11.75 | 1106995 |
| 1733873700 | 12.75 | 0.23 | 1.84 | 12.535 | 12.8166 | 12.3 | 364999 |
| 1733787300 | 12.52 | 0.62 | 5.21 | 12.399 | 12.94 | 12.3 | 469266 |
| 1733528100 | 11.9 | -0.93 | -7.25 | 12.75 | 12.82 | 11.79 | 667290 |
| 1733441700 | 12.83 | -1.11 | -7.96 | 13.835 | 13.835 | 12.66 | 646087 |
| 1733355300 | 13.94 | 1.28 | 10.11 | 13.1 | 14.68 | 13.1 | 1415708 |
| 1733268900 | 12.66 | 0.48 | 3.94 | 12.6 | 13.34 | 12.4 | 582119 |
| 1733182500 | 12.18 | -0.57 | -4.47 | 12.61 | 12.67 | 11.95 | 353546 |
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
