Hot Features
プレミアム
MIND C T I Ltd (MNDO)
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 | -0.0489 | -2.29577464789 | 2.13 | 2.13 | 2.07 | 23643 | 2.10327763 | CS |
| 4 | 0.0619 | 3.06557052298 | 2.0192 | 2.13 | 1.99 | 29235 | 2.06469685 | CS |
| 12 | 0.1111 | 5.63959390863 | 1.97 | 2.13 | 1.9 | 24843 | 2.01173311 | CS |
| 26 | 0.1811 | 9.53157894737 | 1.9 | 2.13 | 1.7001 | 23577 | 1.96315002 | CS |
| 52 | 0.0211 | 1.02427184466 | 2.06 | 2.28 | 1.7001 | 28687 | 1.9715628 | CS |
| 156 | -0.9789 | -31.9901960784 | 3.06 | 3.22 | 1.7001 | 30570 | 2.18035384 | CS |
| 260 | -0.4889 | -19.0233463035 | 2.57 | 3.8 | 1.45 | 37633 | 2.43674746 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.0811 | -0.02 | -0.90 | 2.11 | 2.13 | 2.08 | 16978 |
| 1738280100 | 2.1 | -0.03 | -1.41 | 2.13 | 2.13 | 2.07 | 40725 |
| 1738193700 | 2.13 | 0.02 | 0.95 | 2.12 | 2.13 | 2.08 | 22250 |
| 1738107300 | 2.11 | 0.02 | 0.96 | 2.1 | 2.11 | 2.08 | 7202 |
| 1738020900 | 2.09 | -0.01 | -0.24 | 2.1 | 2.11 | 2.08 | 25990 |
| 1737761700 | 2.095 | -0.02 | -0.71 | 2.13 | 2.13 | 2.075 | 18431 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | 0.01 | 0.72 | 2.1 | 2.11 | 2.09 | 42846 |
| 1737502500 | 2.095 | 0.01 | 0.24 | 2.09 | 2.11 | 2.0712 | 32377 |
| 1737156900 | 2.09 | 0.01 | 0.48 | 2.06 | 2.0995 | 2.06 | 33869 |
| 1737070500 | 2.08 | 0.04 | 1.96 | 2.05 | 2.08 | 2.02 | 33204 |
| 1736984100 | 2.04 | 0 | 0.00 | 2.05 | 2.06 | 2.0299999 | 18396 |
| 1736897700 | 2.04 | 0 | 0.00 | 2.04 | 2.05 | 2.02 | 31272 |
| 1736811300 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.04 | 2.0099999 | 61495 |
| 1736552100 | 2.02 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0099999 | 50788 |
| 1736379300 | 2.02 | -0.01 | -0.25 | 2.02 | 2.025 | 2 | 14492 |
| 1736292900 | 2.025 | 0 | 0.25 | 2.0299999 | 2.0299999 | 2 | 16719 |
| 1736206500 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.0397 | 2 | 32051 |
| 1735947300 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.99 | 25395 |
| 1735860900 | 2.02 | 0.04 | 2.28 | 1.99 | 2.02 | 1.99 | 14363 |
| 1735688100 | 1.975 | -0.01 | -0.25 | 1.99 | 1.99 | 1.96 | 22761 |
| 1735601700 | 1.98 | 0 | 0.25 | 1.99 | 1.99 | 1.97 | 50710 |
| 1735342500 | 1.975 | -0.01 | -0.50 | 1.98 | 1.99 | 1.96 | 12395 |
| 1735256100 | 1.985 | 0.01 | 0.25 | 1.94 | 1.99 | 1.94 | 41646 |
| 1735077840 | 1.98 | 0 | 0.17 | 1.96 | 1.98 | 1.96 | 6608 |
| 1734996900 | 1.9766 | 0.01 | 0.59 | 1.97 | 1.9801 | 1.95 | 40444 |
| 1734737700 | 1.965 | -0.01 | -0.51 | 1.98 | 1.99 | 1.96 | 10493 |
| 1734651300 | 1.975 | -0.01 | -0.61 | 1.99 | 2 | 1.96 | 22554 |
| 1734564900 | 1.9872 | -0.02 | -0.89 | 2 | 2.0188 | 1.985 | 27825 |
| 1734478500 | 2.005 | 0.03 | 1.28 | 1.97 | 2.0099999 | 1.97 | 17131 |
| 1734392100 | 1.9797 | -0.05 | -2.48 | 2.0299999 | 2.0378 | 1.95 | 51686 |
| 1734132900 | 2.0299999 | 0.04 | 2.01 | 1.96 | 2.0299999 | 1.96 | 29073 |
| 1734046500 | 1.99 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.99 | 14986 |
| 1733960100 | 1.995 | -0.02 | -1.07 | 2 | 2.02 | 1.98 | 22340 |
| 1733873700 | 2.0166 | 0.02 | 0.83 | 1.97 | 2.02 | 1.962 | 29768 |
| 1733787300 | 2 | 0.01 | 0.50 | 1.96 | 2 | 1.96 | 33380 |
| 1733528100 | 1.99 | -0.01 | -0.50 | 2 | 2.0001 | 1.9701 | 16845 |
| 1733441700 | 2 | 0.02 | 1.01 | 1.98 | 2.0099999 | 1.97 | 14018 |
| 1733355300 | 1.98 | -0.02 | -1.00 | 1.98 | 2.015 | 1.9701 | 22358 |
| 1733268900 | 2 | -0.03 | -1.48 | 1.99 | 2.02 | 1.99 | 15023 |
| 1733182500 | 2.0299999 | 0.05 | 2.53 | 1.95 | 2.0299999 | 1.95 | 40504 |
| 1732917840 | 1.98 | 0 | 0.00 | 1.96 | 1.9801 | 1.96 | 11593 |
| 1732750500 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 14108 |
| 1732664100 | 1.98 | 0.02 | 1.02 | 1.95 | 1.98 | 1.95 | 13230 |
| 1732577700 | 1.96 | 0 | 0.00 | 1.95 | 1.96 | 1.94 | 44480 |
| 1732318500 | 1.96 | 0 | 0.09 | 1.95 | 1.96 | 1.95 | 11735 |
| 1732232100 | 1.9582 | 0 | 0.16 | 1.95 | 1.9676 | 1.95 | 5387 |
| 1732145700 | 1.955 | 0 | 0.00 | 1.94 | 1.97 | 1.94 | 10720 |
| 1732059300 | 1.955 | -0.01 | -0.26 | 1.96 | 1.9776 | 1.95 | 25145 |
| 1731972900 | 1.96 | -0.02 | -0.76 | 2 | 2 | 1.96 | 29267 |
| 1731713700 | 1.975 | 0.06 | 2.86 | 1.95 | 1.98 | 1.94 | 40663 |
| 1731627300 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.9 | 53967 |
| 1731540900 | 1.96 | -0.02 | -1.01 | 1.95 | 1.98 | 1.95 | 18782 |
| 1731454500 | 1.98 | 0.01 | 0.51 | 1.96 | 1.99 | 1.96 | 20324 |
| 1731368100 | 1.97 | -0.02 | -1.01 | 1.97 | 1.9971 | 1.96 | 15999 |
| 1731108900 | 1.99 | 0.03 | 1.53 | 1.99 | 2 | 1.95 | 23365 |
| 1731022500 | 1.96 | 0.01 | 0.77 | 1.95 | 1.97 | 1.95 | 6958 |
| 1730936100 | 1.945 | -0 | -0.24 | 1.95 | 1.96 | 1.94 | 13094 |
| 1730849700 | 1.9497 | -0.02 | -0.78 | 1.96 | 1.9602 | 1.94 | 17801 |
| 1730763300 | 1.965 | 0.01 | 0.26 | 1.97 | 1.97 | 1.96 | 23627 |
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
