Hot Features
プレミアム
Ramaco Resources Inc (METCZ)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.14 | 0.564288593309 | 24.81 | 24.96 | 24.36 | 13713 | 24.62987809 | CS |
| 4 | -0.13 | -0.518341307815 | 25.08 | 25.15 | 24.36 | 10649 | 24.79488461 | CS |
| 12 | -0.25 | -0.992063492063 | 25.2 | 25.7 | 24.36 | 8592 | 24.96997441 | CS |
| 26 | 0.15 | 0.604838709677 | 24.8 | 25.7 | 24.36 | 15826 | 24.918606 | CS |
| 52 | 0.15 | 0.604838709677 | 24.8 | 25.7 | 24.36 | 15826 | 24.918606 | CS |
| 156 | 0.15 | 0.604838709677 | 24.8 | 25.7 | 24.36 | 15826 | 24.918606 | CS |
| 260 | 0.15 | 0.604838709677 | 24.8 | 25.7 | 24.36 | 15826 | 24.918606 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 24.95 | 0.17 | 0.67 | 24.8 | 24.95 | 24.783 | 8602 |
| 1741818900 | 24.7835 | 0.1 | 0.42 | 24.94 | 24.95 | 24.7835 | 2186 |
| 1741732500 | 24.68 | 0.23 | 0.94 | 24.9599 | 24.96 | 24.5515 | 15055 |
| 1741646100 | 24.45 | -0.18 | -0.73 | 24.65 | 24.785 | 24.36 | 21385 |
| 1741390500 | 24.63 | -0.12 | -0.48 | 24.81 | 24.81 | 24.63 | 21337 |
| 1741304100 | 24.75 | -0.15 | -0.60 | 24.9 | 24.96 | 24.75 | 14219 |
| 1741217700 | 24.9 | 0.3 | 1.22 | 24.69 | 24.9 | 24.69 | 6742 |
| 1741131300 | 24.6 | -0.4 | -1.60 | 25 | 25 | 24.59 | 15073 |
| 1741044900 | 24.9999 | 0.03 | 0.12 | 24.99 | 24.9999 | 24.92 | 5538 |
| 1740785700 | 24.9701 | 0 | 0.00 | 24.97 | 24.98 | 24.95 | 6447 |
| 1740699300 | 24.97 | 0.06 | 0.24 | 24.98 | 24.9801 | 24.96 | 2611 |
| 1740612900 | 24.91 | -0.09 | -0.36 | 25 | 25 | 24.9 | 6610 |
| 1740526500 | 25 | 0.07 | 0.28 | 24.96 | 25 | 24.96 | 7141 |
| 1740440100 | 24.93 | 0 | 0.00 | 24.98 | 25.05 | 24.93 | 9239 |
| 1740180900 | 24.93 | 0.03 | 0.12 | 24.9 | 24.94 | 24.88 | 9621 |
| 1740094500 | 24.8999 | -0 | -0.00 | 24.885 | 24.9 | 24.87 | 8003 |
| 1740008100 | 24.9 | -0.11 | -0.44 | 25 | 25.1 | 24.8 | 30045 |
| 1739921700 | 25.01 | 0 | 0.00 | 25.0312 | 25.05 | 25.0035 | 6253 |
| 1739576100 | 25.01 | 0 | 0.00 | 25.08 | 25.15 | 24.99 | 6233 |
| 1739489700 | 25.01 | 0 | 0.00 | 25.2 | 25.2 | 25.0021 | 8440 |
| 1739403300 | 25.01 | 0 | 0.00 | 25.05 | 25.05 | 24.9902 | 6491 |
| 1739316900 | 25.01 | 0 | 0.02 | 25.11 | 25.11 | 25.01 | 2108 |
| 1739230500 | 25.0052 | -0 | -0.00 | 25.1 | 25.1 | 24.98 | 7162 |
| 1738971300 | 25.0057 | 0.01 | 0.02 | 25.05 | 25.05 | 25.0057 | 2619 |
| 1738884900 | 25 | -0.03 | -0.12 | 25.03 | 25.032 | 25 | 16494 |
| 1738798500 | 25.0299 | -0.02 | -0.08 | 25.05 | 25.19 | 25 | 6413 |
| 1738712100 | 25.05 | 0.02 | 0.08 | 25.12 | 25.12 | 25.01 | 9846 |
| 1738625700 | 25.03 | 0.02 | 0.08 | 25.03 | 25.05 | 25.01 | 8333 |
| 1738366500 | 25.01 | -0.13 | -0.52 | 25.19 | 25.19 | 25.01 | 6279 |
| 1738280100 | 25.1399 | 0.11 | 0.44 | 25.16 | 25.39 | 25.06 | 5339 |
| 1738193700 | 25.03 | -0.08 | -0.32 | 25.13 | 25.13 | 25.01 | 19539 |
| 1738107300 | 25.11 | 0.04 | 0.16 | 25.19 | 25.19 | 25.11 | 1320 |
| 1738020900 | 25.07 | -0.17 | -0.67 | 25.1 | 25.32 | 25.06 | 6603 |
| 1737761700 | 25.24 | 0.17 | 0.68 | 25.2 | 25.28 | 25.15 | 4946 |
| 1737675300 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1737588900 | 25.07 | -0.08 | -0.32 | 25.23 | 25.35 | 25.07 | 6909 |
| 1737502500 | 25.15 | 0.08 | 0.32 | 25.2 | 25.28 | 25.06 | 7158 |
| 1737156900 | 25.07 | -0.08 | -0.32 | 25.2 | 25.2 | 25.07 | 6106 |
| 1737070500 | 25.1499 | 0.1 | 0.38 | 25.0501 | 25.15 | 25 | 4505 |
| 1736984100 | 25.0542 | -0.05 | -0.18 | 24.99 | 25.07 | 24.99 | 13186 |
| 1736897700 | 25.1 | -0.04 | -0.14 | 25.2 | 25.2 | 25.065 | 14639 |
| 1736811300 | 25.135 | 0.04 | 0.14 | 25.15 | 25.1964 | 25.12 | 10418 |
| 1736552100 | 25.0999 | 0.05 | 0.20 | 25.1139 | 25.15 | 25.02 | 20238 |
| 1736379300 | 25.05 | -0.16 | -0.63 | 25.22 | 25.25 | 25.05 | 15191 |
| 1736292900 | 25.21 | -0.01 | -0.04 | 25.3 | 25.3 | 25.21 | 618 |
| 1736206500 | 25.22 | -0.12 | -0.46 | 25.365 | 25.365 | 25.18 | 10546 |
| 1735947300 | 25.3359 | -0.05 | -0.21 | 25.408 | 25.7 | 25.3359 | 5036 |
| 1735860900 | 25.39 | 0.14 | 0.55 | 25.3 | 25.39 | 25.3 | 6003 |
| 1735688100 | 25.25 | -0.04 | -0.16 | 25.28 | 25.29 | 25.15 | 3941 |
| 1735601700 | 25.29 | 0.01 | 0.04 | 25.2675 | 25.29 | 25.19 | 5400 |
| 1735342500 | 25.28 | 0.01 | 0.02 | 25.28 | 25.3 | 25.15 | 3414 |
| 1735256100 | 25.2745 | 0.01 | 0.06 | 25.3 | 25.3 | 25.24 | 4347 |
| 1735077840 | 25.26 | 0.02 | 0.08 | 25.24 | 25.27 | 25.24 | 2412 |
| 1734996900 | 25.2401 | -0.01 | -0.04 | 25.2718 | 25.2718 | 25.1501 | 2307 |
| 1734737700 | 25.25 | 0.2 | 0.80 | 25.2 | 25.25 | 25.1 | 7337 |
| 1734651300 | 25.0501 | -0.05 | -0.20 | 25.06 | 25.1262 | 25.05 | 18076 |
| 1734564900 | 25.1 | -0.2 | -0.79 | 25.3 | 25.3 | 25.06 | 20035 |
| 1734478500 | 25.3 | 0.04 | 0.16 | 25.32 | 25.32 | 25.15 | 9218 |
| 1734392100 | 25.26 | -0.04 | -0.16 | 25.17 | 25.3 | 25.13 | 9644 |
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
