Hot Features
プレミアム
MeiraGTx Holdings PLC (MGTX)
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 | -1.24 | -17.3184357542 | 7.16 | 7.29 | 5.7 | 268395 | 6.25355912 | CS |
| 4 | 0.11 | 1.89328743546 | 5.81 | 7.37 | 5.52 | 351701 | 6.32251396 | CS |
| 12 | 1.76 | 42.3076923077 | 4.16 | 7.37 | 3.85 | 291160 | 5.46406979 | CS |
| 26 | 0.21 | 3.67775831874 | 5.71 | 7.37 | 3.85 | 235330 | 5.09907046 | CS |
| 52 | 0.35 | 6.28366247756 | 5.57 | 7.6 | 3.85 | 218655 | 5.46261643 | CS |
| 156 | -12.7 | -68.2062298604 | 18.62 | 24.8948 | 3.49 | 188938 | 7.3682364 | CS |
| 260 | -10.45 | -63.8362858888 | 16.37 | 24.8948 | 3.49 | 173810 | 10.46529234 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 5.92 | 0.1 | 1.72 | 5.85 | 6.0199999 | 5.74 | 154516 |
| 1732145700 | 5.82 | -0.16 | -2.68 | 5.93 | 6.0176999 | 5.7 | 245841 |
| 1732059300 | 5.98 | -0.11 | -1.81 | 6.01 | 6.09 | 5.87 | 186649 |
| 1731972900 | 6.09 | -0.39 | -6.02 | 6.49 | 6.5217 | 6.08 | 238635 |
| 1731713700 | 6.48 | -0.16 | -2.41 | 6.54 | 6.6852 | 6.36 | 362065 |
| 1731627300 | 6.64 | -0.4 | -5.68 | 7.185 | 7.185 | 6.63 | 287353 |
| 1731540900 | 7.04 | 0.38 | 5.71 | 6.89 | 7.37 | 6.86 | 335750 |
| 1731454500 | 6.66 | -0.44 | -6.20 | 7.09 | 7.19 | 6.65 | 297359 |
| 1731368100 | 7.1 | 0.18 | 2.60 | 7.07 | 7.235 | 6.995 | 516347 |
| 1731108900 | 6.92 | 0.19 | 2.82 | 6.85 | 6.99 | 6.7609 | 551422 |
| 1731022500 | 6.73 | 0.31 | 4.83 | 6.4304 | 6.8547 | 6.38 | 406211 |
| 1730936100 | 6.42 | 0.2 | 3.22 | 6.4757 | 6.67 | 6.2699999 | 657107 |
| 1730849700 | 6.22 | 0.26 | 4.36 | 5.885 | 6.24 | 5.88 | 588960 |
| 1730763300 | 5.96 | 0.15 | 2.58 | 5.82 | 6.13 | 5.72 | 427018 |
| 1730500500 | 5.8099999 | 0.27 | 4.87 | 5.59 | 5.85 | 5.58 | 407423 |
| 1730414100 | 5.54 | -0.34 | -5.78 | 5.9 | 5.9 | 5.5199999 | 328263 |
| 1730327700 | 5.88 | 0.03 | 0.51 | 5.892 | 6.36 | 5.85 | 463402 |
| 1730241300 | 5.85 | -0.03 | -0.51 | 5.8367 | 6 | 5.8 | 266334 |
| 1730154900 | 5.88 | 0.02 | 0.34 | 5.9 | 6.07 | 5.87 | 156187 |
| 1729895700 | 5.86 | 0.06 | 1.03 | 5.85 | 5.97 | 5.795 | 129097 |
| 1729809300 | 5.8 | -0.05 | -0.85 | 5.84 | 6.0199999 | 5.75 | 119342 |
| 1729722900 | 5.85 | -0.13 | -2.17 | 6.0035999 | 6.01 | 5.68 | 302720 |
| 1729636500 | 5.98 | -0.01 | -0.17 | 6.0266 | 6.05 | 5.85 | 245260 |
| 1729550100 | 5.99 | -0.15 | -2.44 | 6.13 | 6.24 | 5.9 | 297705 |
| 1729290900 | 6.14 | 0.2 | 3.37 | 5.94 | 6.22 | 5.86 | 222566 |
| 1729204500 | 5.94 | 0.02 | 0.34 | 5.95 | 6.05 | 5.49 | 572395 |
| 1729118100 | 5.92 | 0.59 | 11.07 | 5.33 | 6.0699 | 5.33 | 1062095 |
| 1729031700 | 5.33 | 0.69 | 14.87 | 5.85 | 5.87 | 4.835 | 2040498 |
| 1728945300 | 4.64 | 0.39 | 9.18 | 4.24 | 4.64 | 4.2298 | 327689 |
| 1728686100 | 4.25 | 0.22 | 5.46 | 4.058 | 4.29 | 4.0101 | 142220 |
| 1728599700 | 4.03 | -0.12 | -2.89 | 4.05 | 4.05 | 3.968 | 331207 |
| 1728513300 | 4.15 | 0 | 0.00 | 4.14 | 4.175 | 4.1093 | 84489 |
| 1728426900 | 4.15 | 0.04 | 0.97 | 4.12 | 4.2 | 4.1 | 144300 |
| 1728340500 | 4.11 | -0.04 | -0.96 | 4.12 | 4.205 | 4.08 | 137616 |
| 1728081300 | 4.15 | 0.05 | 1.22 | 4.16 | 4.16 | 4.07 | 72679 |
| 1727994900 | 4.1 | -0.13 | -3.07 | 4.18 | 4.26 | 4.08 | 123447 |
| 1727908500 | 4.23 | 0.08 | 1.93 | 4.13 | 4.24 | 4.0599999 | 270537 |
| 1727822100 | 4.15 | -0.02 | -0.48 | 4.2 | 4.29 | 4.1 | 147689 |
| 1727735520 | 4.17 | -0.09 | -2.11 | 4.22 | 4.44 | 4.14 | 119628 |
| 1727476500 | 4.26 | 0.08 | 1.91 | 4.26 | 4.38 | 4.23 | 105091 |
| 1727390100 | 4.18 | 0.16 | 3.98 | 4.11 | 4.18 | 4.04 | 81119 |
| 1727303700 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.0599999 | 3.99 | 91364 |
| 1727217300 | 4.03 | -0.03 | -0.74 | 4.09 | 4.18 | 3.94 | 104254 |
| 1727130900 | 4.0599999 | -0.12 | -2.87 | 4.18 | 4.3099999 | 4.0199999 | 173805 |
| 1726871700 | 4.18 | -0.18 | -4.13 | 4.35 | 4.3965 | 4.08 | 307765 |
| 1726785300 | 4.36 | 0.07 | 1.63 | 4.3 | 4.43 | 4.28 | 153221 |
| 1726698900 | 4.29 | 0.02 | 0.47 | 4.25 | 4.4 | 4.24 | 124565 |
| 1726612500 | 4.2699999 | 0.07 | 1.67 | 4.25 | 4.32 | 4.175 | 158659 |
| 1726526100 | 4.2 | -0.05 | -1.18 | 4.28 | 4.32 | 4.18 | 194060 |
| 1726266900 | 4.25 | 0.08 | 1.92 | 4.2699999 | 4.39 | 4.16 | 154141 |
| 1726180500 | 4.17 | 0.01 | 0.24 | 4 | 4.23 | 3.99 | 182646 |
| 1726094100 | 4.16 | 0.09 | 2.21 | 4.08 | 4.2272 | 4.03 | 387572 |
| 1726007700 | 4.07 | 0.05 | 1.24 | 3.95 | 4.08 | 3.95 | 73641 |
| 1725921300 | 4.0199999 | 0.14 | 3.61 | 3.9 | 4.09 | 3.88 | 80983 |
| 1725662100 | 3.88 | -0.04 | -1.02 | 3.96 | 3.99 | 3.87 | 146637 |
| 1725575700 | 3.92 | -0.02 | -0.51 | 3.95 | 3.99 | 3.87 | 310990 |
| 1725489300 | 3.94 | 0.03 | 0.77 | 3.89 | 4.1 | 3.88 | 133880 |
| 1725402900 | 3.91 | -0.16 | -3.93 | 4.1 | 4.14 | 3.85 | 185468 |
| 1725057300 | 4.07 | -0.11 | -2.63 | 4.22 | 4.28 | 4.01 | 108952 |
| 1724970900 | 4.18 | 0.07 | 1.70 | 4.16 | 4.275 | 4.15 | 106515 |
| 1724884500 | 4.11 | 0.02 | 0.49 | 4.04 | 4.1599 | 4.032 | 108479 |
| 1724798100 | 4.09 | -0.03 | -0.73 | 4.12 | 4.14 | 4 | 111241 |
| 1724711700 | 4.12 | -0.05 | -1.20 | 4.21 | 4.22 | 4.09 | 282270 |
| 1724452500 | 4.17 | 0.04 | 0.97 | 4.18 | 4.3099999 | 4.1 | 151882 |
| 1724366100 | 4.13 | -0.22 | -5.06 | 4.36 | 4.36 | 4.12 | 65052 |
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
