Hot Features
プレミアム
Mangoceuticals Inc (MGRX)
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 | 1.21 | 33.2417582418 | 3.64 | 4.85 | 3.6 | 324291 | 4.30505026 | CS |
| 4 | 2.2 | 83.0188679245 | 2.65 | 4.85 | 2.58 | 149610 | 3.82738838 | CS |
| 12 | 2.42 | 99.5884773663 | 2.43 | 4.85 | 2.07 | 101662 | 3.15050194 | CS |
| 26 | 0.0035 | 0.0722170638605 | 4.8465 | 7.659 | 2.07 | 1989990 | 4.26458092 | CS |
| 52 | 1.118 | 29.9571275456 | 3.732 | 16.8 | 2.07 | 2584166 | 5.82341374 | CS |
| 156 | -58.15 | -92.3015873016 | 63 | 64.041 | 2.07 | 1916753 | 9.81531868 | CS |
| 260 | -58.15 | -92.3015873016 | 63 | 64.041 | 2.07 | 1916753 | 9.81531868 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.84 | 0.41 | 9.26 | 4.5 | 4.9 | 4.3215 | 108988 |
| 1739489700 | 4.43 | -0.09 | -1.99 | 4.58 | 4.58 | 4.25 | 117017 |
| 1739403300 | 4.5199999 | 0.1 | 2.26 | 4.41 | 4.699 | 4.15 | 204450 |
| 1739316900 | 4.42 | 0.21 | 4.99 | 4.25 | 4.59 | 3.9 | 155271 |
| 1739230500 | 4.21 | -0.04 | -0.94 | 4.3099999 | 4.59 | 4.1 | 334979 |
| 1738971300 | 4.25 | 0.83 | 24.27 | 3.64 | 4.4 | 3.6 | 809737 |
| 1738884900 | 3.42 | 0.25 | 7.89 | 3.13 | 3.44 | 2.98 | 258672 |
| 1738798500 | 3.17 | -0.01 | -0.31 | 3.25 | 3.25 | 3.15 | 141049 |
| 1738712100 | 3.18 | 0.07 | 2.13 | 3.06 | 3.22 | 3.0114 | 67316 |
| 1738625700 | 3.1138 | 0.09 | 2.94 | 3.06 | 3.1831999 | 2.855 | 144233 |
| 1738366500 | 3.025 | 0.31 | 11.21 | 2.8 | 3.05 | 2.7644 | 105940 |
| 1738280100 | 2.72 | 0.07 | 2.64 | 2.66 | 2.85 | 2.66 | 40760 |
| 1738193700 | 2.65 | -0.12 | -4.26 | 2.82 | 2.87 | 2.6401 | 17800 |
| 1738107300 | 2.7679999 | -0.01 | -0.43 | 2.7599999 | 2.85 | 2.72 | 15032 |
| 1738020900 | 2.7799999 | -0.21 | -7.02 | 2.95 | 2.9707 | 2.7176999 | 17229 |
| 1737761700 | 2.99 | -0.04 | -1.32 | 2.9 | 2.99 | 2.9 | 21831 |
| 1737675300 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1737588900 | 3.0299999 | 0.29 | 10.58 | 2.7799999 | 3.0999 | 2.68 | 142349 |
| 1737502500 | 2.74 | 0.13 | 4.98 | 2.58 | 2.75 | 2.58 | 60466 |
| 1737156900 | 2.61 | -0.07 | -2.61 | 2.65 | 2.73 | 2.59 | 38847 |
| 1737070500 | 2.68 | 0.13 | 5.10 | 2.5299999 | 2.7 | 2.52 | 13320 |
| 1736984100 | 2.55 | -0.03 | -1.16 | 2.61 | 2.61 | 2.52 | 40092 |
| 1736897700 | 2.58 | -0.02 | -0.77 | 2.59 | 2.6 | 2.5 | 24180 |
| 1736811300 | 2.6 | -0.07 | -2.62 | 2.66 | 2.68 | 2.5 | 41301 |
| 1736552100 | 2.67 | -0.05 | -1.84 | 2.71 | 2.74 | 2.63 | 25531 |
| 1736379300 | 2.72 | 0 | 0.00 | 2.67 | 2.7653 | 2.65 | 36271 |
| 1736292900 | 2.72 | 0.07 | 2.64 | 2.66 | 2.7599999 | 2.6305 | 61177 |
| 1736206500 | 2.65 | 0.17 | 6.64 | 2.59 | 2.7 | 2.5 | 148151 |
| 1735947300 | 2.485 | -0.01 | -0.20 | 2.49 | 2.57 | 2.45 | 26905 |
| 1735860900 | 2.49 | 0.07 | 2.89 | 2.46 | 2.58 | 2.41 | 29986 |
| 1735688100 | 2.42 | -0.03 | -1.22 | 2.55 | 2.55 | 2.35 | 81684 |
| 1735601700 | 2.45 | -0.15 | -5.77 | 2.64 | 2.65 | 2.07 | 139438 |
| 1735342500 | 2.6 | -0.02 | -0.76 | 2.55 | 2.63 | 2.5 | 28377 |
| 1735256100 | 2.62 | 0.1 | 3.97 | 2.49 | 2.65 | 2.49 | 46338 |
| 1735077840 | 2.52 | 0.04 | 1.61 | 2.52 | 2.55 | 2.43 | 31544 |
| 1734996900 | 2.48 | 0 | 0.00 | 2.47 | 2.5 | 2.39 | 44731 |
| 1734737700 | 2.48 | 0.04 | 1.64 | 2.52 | 2.61 | 2.2599999 | 215574 |
| 1734651300 | 2.44 | -0.01 | -0.41 | 2.45 | 2.55 | 2.4 | 752477 |
| 1734564900 | 2.45 | -0.13 | -5.04 | 2.58 | 2.63 | 2.44 | 50089 |
| 1734478500 | 2.58 | 0.05 | 1.98 | 2.54 | 2.59 | 2.44 | 32959 |
| 1734392100 | 2.5299999 | -0.08 | -3.07 | 2.54 | 2.57 | 2.48 | 32284 |
| 1734132900 | 2.61 | 0.12 | 4.82 | 2.5 | 2.62 | 2.41 | 47729 |
| 1734046500 | 2.49 | -0.06 | -2.35 | 2.55 | 2.55 | 2.45 | 15639 |
| 1733960100 | 2.55 | 0.06 | 2.41 | 2.56 | 2.56 | 2.36 | 40283 |
| 1733873700 | 2.49 | -0.01 | -0.40 | 2.46 | 2.54 | 2.35 | 50416 |
| 1733787300 | 2.5 | -0.04 | -1.57 | 2.6 | 2.6 | 2.48 | 26495 |
| 1733528100 | 2.54 | 0.09 | 3.67 | 2.49 | 2.54 | 2.47 | 24214 |
| 1733441700 | 2.45 | -0.08 | -3.16 | 2.48 | 2.5 | 2.4 | 89799 |
| 1733355300 | 2.5299999 | 0.06 | 2.43 | 2.55 | 2.57 | 2.45 | 50809 |
| 1733268900 | 2.47 | -0.08 | -3.14 | 2.5 | 2.55 | 2.45 | 65779 |
| 1733182500 | 2.55 | 0.05 | 2.00 | 2.5 | 2.57 | 2.45 | 49768 |
| 1732917840 | 2.5 | -0.03 | -1.19 | 2.58 | 2.58 | 2.48 | 59037 |
| 1732750500 | 2.5299999 | 0.05 | 1.81 | 2.5099999 | 2.6 | 2.45 | 50074 |
| 1732664100 | 2.4849 | -0.14 | -5.16 | 2.64 | 2.64 | 2.45 | 49017 |
| 1732577700 | 2.62 | -0.03 | -1.13 | 2.72 | 2.8 | 2.6 | 128695 |
| 1732318500 | 2.65 | 0.15 | 6.00 | 2.43 | 2.71 | 2.42 | 124140 |
| 1732232100 | 2.5 | 0.03 | 1.21 | 2.42 | 2.59 | 2.38 | 131818 |
| 1732145700 | 2.47 | 0.14 | 5.80 | 2.35 | 2.47 | 2.31 | 77446 |
| 1732059300 | 2.3346 | 0 | 0.20 | 2.33 | 2.38 | 2.31 | 30513 |
| 1731972900 | 2.33 | 0.02 | 0.87 | 2.35 | 2.4 | 2.27 | 40770 |
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
