Hot Features
プレミアム
Ramaco Resources Inc (METCB)
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 | -0.16 | -1.4953271028 | 10.7 | 10.94 | 10.04 | 37855 | 10.36654376 | CS |
| 4 | -1.01 | -8.74458874459 | 11.55 | 11.55 | 9.42 | 26673 | 10.29364529 | CS |
| 12 | -0.43 | -3.91978122151 | 10.97 | 11.8797 | 9.42 | 21459 | 10.71593733 | CS |
| 26 | -1.64 | -13.4646962233 | 12.18 | 12.74 | 9.42 | 22067 | 11.01153991 | CS |
| 52 | -2.24 | -17.5273865415 | 12.78 | 17.9 | 9.42 | 35368 | 12.55767026 | CS |
| 156 | 1.7 | 19.2307692308 | 8.84 | 19.8 | 8.84 | 43167 | 12.26078307 | CS |
| 260 | 1.7 | 19.2307692308 | 8.84 | 19.8 | 8.84 | 43167 | 12.26078307 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727476500 | 10.54 | 0.4 | 3.94 | 10.23 | 10.62 | 10.14 | 18854 |
| 1727390100 | 10.14 | -0.14 | -1.36 | 10.42 | 10.61 | 10.05 | 16289 |
| 1727303700 | 10.28 | -0.14 | -1.34 | 10.41 | 10.67 | 10.2 | 16993 |
| 1727217300 | 10.42 | 0.05 | 0.48 | 10.42 | 10.94 | 10.41 | 14564 |
| 1727130900 | 10.37 | -0.03 | -0.29 | 10.48 | 10.5035 | 10.04 | 11647 |
| 1726871700 | 10.4 | -0.29 | -2.71 | 10.7 | 10.7 | 10.12 | 129782 |
| 1726785300 | 10.69 | 0.26 | 2.49 | 10.61 | 10.79 | 10.24 | 28765 |
| 1726698900 | 10.43 | 0.58 | 5.89 | 9.89 | 10.475 | 9.86 | 34909 |
| 1726612500 | 9.85 | 0.02 | 0.20 | 9.84 | 10.17 | 9.6601 | 18628 |
| 1726526100 | 9.83 | -0.05 | -0.51 | 9.8699999 | 9.89 | 9.42 | 42279 |
| 1726266900 | 9.88 | -0.32 | -3.14 | 10.33 | 10.33 | 9.88 | 21294 |
| 1726180500 | 10.2 | 0.66 | 6.92 | 9.61 | 10.25 | 9.61 | 13304 |
| 1726094100 | 9.5399999 | -0.49 | -4.89 | 9.99 | 9.99 | 9.52 | 23396 |
| 1726007700 | 10.03 | -0.14 | -1.38 | 10.23 | 10.42 | 9.7 | 33354 |
| 1725921300 | 10.17 | -0.25 | -2.40 | 10.41 | 10.48 | 10.05 | 25299 |
| 1725662100 | 10.42 | -0.38 | -3.52 | 10.88 | 10.88 | 10.42 | 33393 |
| 1725575700 | 10.8 | -0.11 | -1.01 | 10.84 | 10.955 | 10.7412 | 6153 |
| 1725489300 | 10.91 | -0.16 | -1.45 | 11.07 | 11.08 | 10.91 | 9910 |
| 1725402900 | 11.07 | -0.26 | -2.29 | 11.17 | 11.17 | 10.84 | 18584 |
| 1725057300 | 11.33 | -0.44 | -3.74 | 11.55 | 11.55 | 11.31 | 9821 |
| 1724970900 | 11.77 | 0.68 | 6.13 | 11.22 | 11.8797 | 11.19 | 12178 |
| 1724884500 | 11.09 | -0.11 | -0.98 | 11.2 | 11.31 | 11.08 | 5155 |
| 1724798100 | 11.2 | 0.21 | 1.91 | 10.97 | 11.2313 | 10.97 | 9661 |
| 1724711700 | 10.99 | -0.03 | -0.27 | 11.11 | 11.6 | 10.99 | 41745 |
| 1724452500 | 11.02 | 0.04 | 0.36 | 11 | 11.19 | 10.85 | 35339 |
| 1724366100 | 10.98 | -0.01 | -0.09 | 11 | 11 | 10.93 | 13653 |
| 1724279700 | 10.99 | 0.03 | 0.27 | 11 | 11 | 10.945 | 6133 |
| 1724193300 | 10.96 | -0.04 | -0.36 | 10.95 | 11 | 10.8601 | 7953 |
| 1724106900 | 11 | 0.01 | 0.09 | 10.98 | 11 | 10.9001 | 6783 |
| 1723847700 | 10.99 | 0 | 0.00 | 10.99 | 11 | 10.86 | 14139 |
| 1723761300 | 10.99 | 0.17 | 1.57 | 11.04 | 11.04 | 10.78 | 6848 |
| 1723674900 | 10.82 | -0.17 | -1.55 | 11.05 | 11.1 | 10.77 | 11211 |
| 1723588500 | 10.99 | 0.4 | 3.78 | 10.75 | 10.99 | 10.75 | 8154 |
| 1723502100 | 10.59 | -0.32 | -2.93 | 11.04 | 11.04 | 10.55 | 8253 |
| 1723242900 | 10.91 | 0.16 | 1.49 | 10.93 | 11.1994 | 10.9001 | 11000 |
| 1723156500 | 10.75 | 0.4 | 3.86 | 10.35 | 11.23 | 10.35 | 21975 |
| 1723070100 | 10.35 | -0.05 | -0.48 | 10.35 | 10.65 | 10.3 | 14198 |
| 1722983700 | 10.4 | 0.4 | 4.00 | 10.05 | 10.62 | 10.05 | 15786 |
| 1722897300 | 10 | -0.63 | -5.93 | 10.2 | 10.4 | 9.93 | 54279 |
| 1722638100 | 10.63 | -0.48 | -4.32 | 11.05 | 11.25 | 10.61 | 28489 |
| 1722551700 | 11.11 | -0.58 | -4.96 | 11.57 | 11.57 | 11.05 | 12931 |
| 1722465300 | 11.69 | 0.1 | 0.86 | 11.57 | 11.7 | 11.4101 | 15625 |
| 1722378900 | 11.59 | 0.18 | 1.58 | 11.36 | 11.6 | 11.36 | 11422 |
| 1722292500 | 11.41 | -0.17 | -1.47 | 11.6 | 11.6 | 11.36 | 16235 |
| 1722033300 | 11.58 | 0.42 | 3.76 | 11.35 | 11.63 | 11.3 | 17781 |
| 1721946900 | 11.16 | -0.28 | -2.45 | 11.27 | 11.61 | 11.11 | 37282 |
| 1721860500 | 11.44 | -0.03 | -0.26 | 11.36 | 11.65 | 11.27 | 13683 |
| 1721774100 | 11.47 | 0.24 | 2.14 | 11.18 | 11.47 | 11.01 | 20105 |
| 1721687700 | 11.23 | 0.21 | 1.91 | 10.95 | 11.29 | 10.83 | 20127 |
| 1721428500 | 11.02 | -0.09 | -0.81 | 11.14 | 11.23 | 10.72 | 26252 |
| 1721342100 | 11.11 | -0.39 | -3.39 | 11.49 | 11.7 | 11.11 | 24356 |
| 1721255700 | 11.5 | 0.14 | 1.23 | 11.28 | 11.56 | 11.26 | 22728 |
| 1721169300 | 11.36 | 0.04 | 0.35 | 11.18 | 11.47 | 10.9 | 41373 |
| 1721082900 | 11.32 | 0.07 | 0.62 | 11.15 | 11.36 | 11.01 | 22269 |
| 1720823700 | 11.25 | 0.33 | 3.02 | 11.01 | 11.28 | 10.75 | 20911 |
| 1720737300 | 10.92 | 0.26 | 2.44 | 10.61 | 11.04 | 10.61 | 31189 |
| 1720650900 | 10.66 | -0.12 | -1.11 | 10.79 | 10.79 | 10.5 | 19749 |
| 1720564500 | 10.78 | -0.16 | -1.46 | 10.95 | 11.04 | 10.63 | 14412 |
| 1720478100 | 10.94 | 0.19 | 1.77 | 10.77 | 10.95 | 10.75 | 16346 |
| 1720218900 | 10.75 | -0.23 | -2.09 | 10.97 | 10.9995 | 10.68 | 32318 |
| 1720040640 | 10.98 | 0.19 | 1.76 | 10.72 | 10.99 | 10.72 | 7709 |
| 1719959700 | 10.79 | 0.01 | 0.09 | 10.79 | 11 | 10.59 | 16494 |
| 1719873300 | 10.78 | 0.06 | 0.56 | 10.99 | 11.17 | 10.66 | 28633 |
| 1719614100 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
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
