Hot Features
プレミアム
Ramaco Resources Inc (METCZ)
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 | -0.005 | -0.019801980198 | 25.25 | 25.4 | 25.112 | 7107 | 25.27302305 | CS |
| 4 | -0.135 | -0.531914893617 | 25.38 | 25.4 | 25.112 | 3136 | 25.28857485 | CS |
| 12 | 0.005 | 0.0198098256735 | 25.24 | 25.43 | 24.8872 | 4323 | 25.23680935 | CS |
| 26 | -0.115 | -0.453470031546 | 25.36 | 25.735 | 24.8872 | 5574 | 25.3649314 | CS |
| 52 | 1.005 | 4.14603960396 | 24.24 | 26 | 24.175 | 7098 | 25.39381605 | CS |
| 156 | 0.445 | 1.79435483871 | 24.8 | 26 | 23.18 | 8900 | 25.03355165 | CS |
| 260 | 0.445 | 1.79435483871 | 24.8 | 26 | 23.18 | 8900 | 25.03355165 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 25.245 | -0.04 | -0.16 | 25.27 | 25.27 | 25.16 | 2217 |
| 1781217300 | 25.285 | 0.04 | 0.14 | 25.1801 | 25.285 | 25.1199 | 11575 |
| 1781130900 | 25.25 | -0.08 | -0.30 | 25.35 | 25.35 | 25.112 | 16914 |
| 1781044500 | 25.325 | -0.02 | -0.06 | 25.34 | 25.4 | 25.3 | 3004 |
| 1780958100 | 25.34 | 0.07 | 0.26 | 25.32 | 25.34 | 25.3 | 1333 |
| 1780698900 | 25.275 | -0.04 | -0.14 | 25.25 | 25.3022 | 25.2 | 2711 |
| 1780612500 | 25.31 | -0.02 | -0.08 | 25.28 | 25.31 | 25.28 | 1854 |
| 1780526100 | 25.33 | 0.02 | 0.10 | 25.26 | 25.33 | 25.26 | 948 |
| 1780439700 | 25.305 | -0.04 | -0.14 | 25.336 | 25.336 | 25.26 | 1031 |
| 1780353300 | 25.34 | 0.06 | 0.24 | 25.3592 | 25.3763 | 25.2512 | 2112 |
| 1780094100 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 671 |
| 1780007700 | 25.28 | 0 | 0.00 | 25.28 | 25.3 | 25.27 | 2468 |
| 1779921300 | 25.28 | 0.02 | 0.08 | 25.26 | 25.28 | 25.25 | 3605 |
| 1779834900 | 25.2601 | -0.1 | -0.39 | 25.34 | 25.34 | 25.2601 | 1076 |
| 1779489300 | 25.36 | -0.01 | -0.04 | 25.39 | 25.39 | 25.34 | 453 |
| 1779402900 | 25.37 | 0.11 | 0.44 | 25.27 | 25.37 | 25.27 | 973 |
| 1779316500 | 25.26 | -0.07 | -0.28 | 25.26 | 25.31 | 25.26 | 1196 |
| 1779230100 | 25.33 | -0.01 | -0.02 | 25.37 | 25.39 | 25.3 | 4064 |
| 1779143700 | 25.335 | -0.04 | -0.18 | 25.38 | 25.38 | 25.3 | 3070 |
| 1778884500 | 25.3799 | 0.02 | 0.08 | 25.38 | 25.38 | 25.3799 | 529 |
| 1778798100 | 25.36 | 0 | 0.00 | 25.35 | 25.36 | 25.33 | 912 |
| 1778711700 | 25.36 | -0.01 | -0.04 | 25.37 | 25.38 | 25.26 | 3078 |
| 1778625300 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.2501 | 957 |
| 1778538900 | 25.37 | 0.17 | 0.67 | 25.35 | 25.37 | 25.23 | 4043 |
| 1778279700 | 25.2 | -0.17 | -0.67 | 25.23 | 25.37 | 25.1 | 1916 |
| 1778193300 | 25.3699 | 0.01 | 0.04 | 25.25 | 25.37 | 25.082 | 4039 |
| 1778106900 | 25.36 | 0.04 | 0.18 | 25.37 | 25.379 | 25.25 | 9587 |
| 1778020500 | 25.315 | 0.16 | 0.62 | 25.22 | 25.38 | 25.08 | 3541 |
| 1777934100 | 25.1599 | 0.02 | 0.08 | 25.14 | 25.16 | 25.125 | 3407 |
| 1777674900 | 25.14 | 0.03 | 0.12 | 25.14 | 25.14 | 25.125 | 4132 |
| 1777588500 | 25.11 | -0.04 | -0.16 | 25.15 | 25.15 | 25.05 | 3909 |
| 1777502100 | 25.1499 | 0 | 0.01 | 25.1 | 25.1499 | 25.09 | 1399 |
| 1777415700 | 25.147 | 0.03 | 0.11 | 25.08 | 25.147 | 25.08 | 800 |
| 1777329300 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.0201 | 2777 |
| 1777070100 | 25.11 | 0.01 | 0.04 | 25.05 | 25.115 | 25.05 | 2081 |
| 1776983700 | 25.1 | -0.03 | -0.11 | 25.1 | 25.1 | 25.05 | 1716 |
| 1776897300 | 25.127 | 0.03 | 0.11 | 25.14 | 25.1599 | 25.05 | 3806 |
| 1776810900 | 25.1 | -0.06 | -0.24 | 25.1 | 25.1 | 25.1 | 941 |
| 1776724500 | 25.1599 | 0.06 | 0.24 | 25.1 | 25.16 | 25.1 | 7076 |
| 1776465300 | 25.1 | 0.06 | 0.24 | 25.08 | 25.15 | 25.07 | 6039 |
| 1776378900 | 25.04 | 0 | 0.00 | 25.05 | 25.12 | 25.04 | 8431 |
| 1776292500 | 25.04 | -0.34 | -1.34 | 24.9 | 25.05 | 24.8872 | 9554 |
| 1776206100 | 25.38 | 0.08 | 0.32 | 25.3 | 25.38 | 25.3 | 18437 |
| 1776119700 | 25.3 | 0.01 | 0.04 | 25.25 | 25.3 | 25.2 | 9446 |
| 1775860500 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.245 | 3161 |
| 1775774100 | 25.29 | 0 | 0.00 | 25.28 | 25.29 | 25.2 | 895 |
| 1775687700 | 25.29 | 0.03 | 0.12 | 25.25 | 25.29 | 25.2499 | 2817 |
| 1775601300 | 25.26 | 0.05 | 0.18 | 25.23 | 25.26 | 25.215 | 7582 |
| 1775514900 | 25.215 | 0.02 | 0.10 | 25.23 | 25.23 | 25.1 | 4749 |
| 1775169300 | 25.19 | 0.07 | 0.28 | 25.12 | 25.2001 | 25.12 | 3355 |
| 1775082900 | 25.12 | 0.01 | 0.04 | 25.14 | 25.14 | 25.085 | 8611 |
| 1774996500 | 25.11 | 0.01 | 0.04 | 25.22 | 25.2251 | 25.0101 | 4070 |
| 1774910100 | 25.1 | -0.06 | -0.24 | 25.23 | 25.23 | 25.1 | 2804 |
| 1774650900 | 25.16 | 0.07 | 0.28 | 25.1 | 25.16 | 25.1 | 1862 |
| 1774564500 | 25.09 | -0.13 | -0.52 | 25.21 | 25.21 | 25.055 | 822 |
| 1774478100 | 25.22 | -0.19 | -0.75 | 25.34 | 25.41 | 25.08 | 20153 |
| 1774391700 | 25.41 | 0.11 | 0.43 | 25.28 | 25.42 | 25.28 | 6027 |
| 1774305300 | 25.3 | 0.15 | 0.60 | 25.2 | 25.43 | 25.2 | 3151 |
| 1774046100 | 25.15 | 0 | 0.00 | 25.24 | 25.385 | 25.15 | 9085 |
| 1773959700 | 25.1499 | -0.02 | -0.08 | 25.1529 | 25.205 | 25.1 | 3604 |
| 1773873300 | 25.17 | -0.08 | -0.32 | 25.26 | 25.26 | 25.15 | 3394 |
| 1773786900 | 25.25 | 0.1 | 0.40 | 25.26 | 25.26 | 25.1501 | 3414 |
| 1773700500 | 25.1499 | -0.01 | -0.04 | 25.27 | 25.2798 | 25.1115 | 9041 |
| 1773441300 | 25.16 | -0.2 | -0.79 | 25.36 | 25.36 | 25.082 | 3438 |
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。
