Hot Features
プレミアム
Mobile health Network Solutions (MNDR)
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 | -0.048 | -6.30749014455 | 0.761 | 0.76875 | 0.6702 | 79970 | 0.7205786 | CS |
| 4 | -0.407 | -36.3392857143 | 1.12 | 1.13 | 0.6702 | 173711 | 0.84291571 | CS |
| 12 | -0.1272 | -15.1392525589 | 0.8402 | 1.74 | 0.6558 | 2737535 | 1.16068556 | CS |
| 26 | -0.487 | -40.5833333333 | 1.2 | 1.93 | 0.6558 | 1630090 | 1.15534714 | CS |
| 52 | -0.637 | -47.1851851852 | 1.35 | 5.42 | 0.6558 | 1723543 | 2.24928776 | CS |
| 156 | -4.077 | -85.114822547 | 4.79 | 29.5 | 0.23 | 2317934 | 2.61765681 | CS |
| 260 | -4.077 | -85.114822547 | 4.79 | 29.5 | 0.23 | 2317934 | 2.61765681 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 0.7122 | 0.0122 | 1.74 | 0.6989 | 0.7355 | 0.6989 | 89334 |
| 1780698900 | 0.7 | -0.0209 | -2.90 | 0.7463 | 0.7533 | 0.7 | 79999 |
| 1780612500 | 0.7209 | -0.0021 | -0.29 | 0.71 | 0.7406 | 0.6702 | 44845 |
| 1780526100 | 0.723 | -0.0196 | -2.64 | 0.729 | 0.729 | 0.68 | 87166 |
| 1780439700 | 0.7426 | -0.0181 | -2.38 | 0.761 | 0.76875 | 0.7301 | 98508 |
| 1780353300 | 0.7607 | -0.0174 | -2.24 | 0.7867 | 0.7867 | 0.7603 | 64161 |
| 1780094100 | 0.7781 | 0.0061 | 0.79 | 0.7796999 | 0.80615 | 0.7 | 113554 |
| 1780007700 | 0.772 | 0.0463601 | 6.39 | 0.7512 | 0.7869 | 0.7252999 | 137554 |
| 1779921300 | 0.7256399 | -0.04496 | -5.83 | 0.7896 | 0.8961 | 0.6902 | 919082 |
| 1779834900 | 0.7705999 | -0.0886 | -10.31 | 0.83 | 0.8634 | 0.7603 | 241992 |
| 1779489300 | 0.8592 | -0.0207 | -2.35 | 0.9128 | 0.9161 | 0.8404 | 43612 |
| 1779402900 | 0.8799 | 0.0027 | 0.31 | 0.8509 | 0.885 | 0.830101 | 106942 |
| 1779316500 | 0.8772 | -0.0727 | -7.65 | 0.9499 | 0.9628 | 0.8701 | 143505 |
| 1779230100 | 0.9499 | -0.0001 | -0.01 | 0.9396 | 0.95 | 0.91 | 67428 |
| 1779143700 | 0.95 | -0.0359 | -3.64 | 0.9563 | 0.9986 | 0.9071 | 118427 |
| 1778884500 | 0.9859 | -0.0441 | -4.28 | 0.9686 | 1.01 | 0.9644 | 87674 |
| 1778798100 | 1.03 | 0.01 | 0.98 | 0.99 | 1.03 | 0.95 | 105891 |
| 1778711700 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 0.9 | 660682 |
| 1778625300 | 1.04 | -0.07 | -6.31 | 1.12 | 1.1299999 | 1.0316 | 90158 |
| 1778538900 | 1.11 | 0.05 | 4.72 | 1.05 | 1.1399999 | 1.04 | 173308 |
| 1778279700 | 1.06 | -0.11 | -9.40 | 1.16 | 1.1607 | 1.0101 | 215161 |
| 1778193300 | 1.17 | -0.06 | -4.88 | 1.2 | 1.21 | 1.11 | 285007 |
| 1778106900 | 1.23 | 0.15 | 13.89 | 1.18 | 1.32 | 1.16 | 1196134 |
| 1778020500 | 1.08 | -0.12 | -10.00 | 1.19 | 1.21 | 1.03 | 2330265 |
| 1777934100 | 1.2 | 0.25 | 26.32 | 1.32 | 1.74 | 1.12 | 110513464 |
| 1777674900 | 0.95 | 0.1251 | 15.17 | 0.825 | 0.95 | 0.8096 | 347350 |
| 1777588500 | 0.8249 | 0.031 | 3.90 | 0.7812 | 0.84 | 0.7526 | 184440 |
| 1777502100 | 0.7939 | 0.0049 | 0.62 | 0.723 | 0.8 | 0.723 | 301670 |
| 1777415700 | 0.789 | -0.0279 | -3.42 | 0.9 | 0.9192 | 0.6558 | 9272736 |
| 1777329300 | 0.8169 | -0.0419 | -4.88 | 0.84 | 0.859999 | 0.8 | 46673 |
| 1777070100 | 0.8588 | 0.0188 | 2.24 | 0.8497 | 1.04 | 0.809 | 256349 |
| 1776983700 | 0.84 | -0.0185 | -2.15 | 0.8413 | 0.8799 | 0.8201 | 33105 |
| 1776897300 | 0.8585 | 0.0236 | 2.83 | 0.8695 | 0.9 | 0.8091 | 175013 |
| 1776810900 | 0.8349 | -0.013 | -1.53 | 0.8478 | 0.8479 | 0.809 | 51168 |
| 1776724500 | 0.8479 | 0.0115 | 1.37 | 0.8201 | 0.85 | 0.8199999 | 74118 |
| 1776465300 | 0.8364 | 0.0099 | 1.20 | 0.8187 | 0.8364 | 0.7801 | 35953 |
| 1776378900 | 0.8265 | -0.0004 | -0.05 | 0.8116 | 0.8412 | 0.8006 | 31525 |
| 1776292500 | 0.8269 | -0.0152 | -1.81 | 0.8327 | 0.8327 | 0.7838 | 103346 |
| 1776206100 | 0.8421 | -0.0038 | -0.45 | 0.8386 | 0.8448 | 0.809 | 132867 |
| 1776119700 | 0.8459 | 0.0183 | 2.21 | 0.811 | 0.8459 | 0.7684 | 126594 |
| 1775860500 | 0.8276 | 0.0007 | 0.08 | 0.8 | 0.84 | 0.7802 | 116738 |
| 1775774100 | 0.8269 | -0.0232 | -2.73 | 0.84 | 0.84 | 0.78 | 122589 |
| 1775687700 | 0.8501 | -0.0262 | -2.99 | 0.8688 | 0.888609 | 0.8391 | 43073 |
| 1775601300 | 0.8763 | 0.017 | 1.98 | 0.8856 | 0.8856 | 0.8199999 | 134256 |
| 1775514900 | 0.8593 | 0.0095 | 1.12 | 0.85 | 0.8598 | 0.76 | 81125 |
| 1775169300 | 0.8498 | 0.0232 | 2.81 | 0.832 | 0.8599 | 0.81 | 119877 |
| 1775082900 | 0.8266 | -0.0734 | -8.16 | 0.8999 | 0.8999 | 0.8199999 | 157887 |
| 1774996500 | 0.9 | 0.0391 | 4.54 | 0.8537 | 0.901457 | 0.83 | 90432 |
| 1774910100 | 0.8609 | -0.0151 | -1.72 | 0.8726 | 0.88515 | 0.830601 | 81910 |
| 1774650900 | 0.876 | -0.1159 | -11.68 | 1.01 | 1.01 | 0.8203 | 260018 |
| 1774564500 | 0.9919 | -0.0281 | -2.75 | 1.02 | 1.0334 | 0.9791 | 99930 |
| 1774478100 | 1.02 | 0.04 | 3.66 | 0.94 | 1.03 | 0.94 | 208271 |
| 1774391700 | 0.984 | -0.076 | -7.17 | 1.07 | 1.09 | 0.97 | 277628 |
| 1774305300 | 1.06 | -0.16 | -13.11 | 1.15 | 1.18 | 0.98 | 770390 |
| 1774046100 | 1.22 | 0.25 | 25.74 | 1.18 | 1.3799999 | 1.105 | 26109980 |
| 1773959700 | 0.97025 | -0.05975 | -5.80 | 1.02 | 1.0299 | 0.9 | 143403 |
| 1773873300 | 1.03 | 0.19 | 22.07 | 0.9 | 1.05 | 0.89 | 693559 |
| 1773786900 | 0.8438 | -0.0013 | -0.15 | 0.8402 | 0.8505 | 0.8139999 | 79182 |
| 1773700500 | 0.8451 | -0.018 | -2.09 | 0.8719 | 0.889999 | 0.810001 | 74848 |
| 1773441300 | 0.8631 | 0.0031 | 0.36 | 0.8633 | 0.8963 | 0.8302 | 31057 |
| 1773354900 | 0.86 | -0.0382 | -4.25 | 0.8962 | 0.90015 | 0.83575 | 104084 |
| 1773268500 | 0.8982 | -0.0011 | -0.12 | 0.8813 | 0.8988 | 0.8705 | 25741 |
| 1773182100 | 0.8993 | 0.0093 | 1.04 | 0.91 | 0.9477 | 0.84 | 114109 |
| 1773095700 | 0.89 | -0.0286 | -3.11 | 0.92 | 0.92 | 0.8548 | 37028 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
