Hot Features
プレミアム
Mind Medicine MindMed Inc (MNMD)
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 | -1.61 | -17.5190424374 | 9.19 | 9.85 | 6.7 | 2358017 | 7.3649261 | CS |
| 4 | 1.43 | 23.2520325203 | 6.15 | 9.85 | 5.87 | 1790085 | 7.62395846 | CS |
| 12 | 1.53 | 25.2892561983 | 6.05 | 9.85 | 5.08 | 1062573 | 6.91964238 | CS |
| 26 | -0.74 | -8.89423076923 | 8.32 | 9.85 | 5.08 | 1190368 | 7.26937153 | CS |
| 52 | 4.87 | 179.704797048 | 2.71 | 12.22 | 2.69 | 1368412 | 7.67272295 | CS |
| 156 | -25.87 | -77.3393124066 | 33.45 | 33.45 | 2.12 | 2196470 | 12.500655 | CS |
| 260 | -77.7205 | -91.1137683835 | 85.3005 | 86.55 | 2.12 | 2929575 | 26.48400257 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 7.56 | 0.47 | 6.63 | 7.165 | 7.66 | 7.07 | 982094 |
| 1732232100 | 7.09 | -0.43 | -5.72 | 7.4 | 7.48 | 6.99 | 1054406 |
| 1732145700 | 7.52 | 0.32 | 4.44 | 7.11 | 7.69 | 7.03 | 937724 |
| 1732059300 | 7.2 | 0.36 | 5.26 | 6.76 | 7.38 | 6.7 | 1523062 |
| 1731972900 | 6.84 | -0.92 | -11.86 | 7.72 | 7.81 | 6.8 | 3123406 |
| 1731713700 | 7.76 | -0.63 | -7.51 | 9.19 | 9.85 | 7.73 | 5151485 |
| 1731627300 | 8.39 | -0.01 | -0.06 | 8.475 | 8.52 | 7.94 | 2152041 |
| 1731540900 | 8.395 | 0.21 | 2.50 | 8.215 | 8.75 | 8.215 | 1399847 |
| 1731454500 | 8.19 | -0.78 | -8.70 | 8.72 | 8.76 | 8 | 2357143 |
| 1731368100 | 8.97 | 0.48 | 5.65 | 8.97 | 9.45 | 8.89 | 2828697 |
| 1731108900 | 8.49 | 0.97 | 12.90 | 7.69 | 9.15 | 7.69 | 4615652 |
| 1731022500 | 7.52 | 0.77 | 11.41 | 7.3052 | 8.0399999 | 7.09 | 3417994 |
| 1730936100 | 6.75 | 0.6 | 9.76 | 6.47 | 7.09 | 6.3 | 2375510 |
| 1730849700 | 6.15 | 0.09 | 1.49 | 5.975 | 6.16 | 5.95 | 543602 |
| 1730763300 | 6.0599999 | -0.08 | -1.30 | 6.13 | 6.18 | 5.87 | 566122 |
| 1730500500 | 6.14 | -0.16 | -2.54 | 6.2699999 | 6.43 | 6.08 | 684282 |
| 1730414100 | 6.3 | -0.04 | -0.63 | 6.22 | 6.4 | 6.0599999 | 747281 |
| 1730327700 | 6.34 | -0.11 | -1.71 | 6.37 | 6.625 | 6.33 | 402289 |
| 1730241300 | 6.45 | -0.2 | -3.01 | 6.62 | 6.62 | 6.3099999 | 498915 |
| 1730154900 | 6.65 | 0.6 | 9.92 | 6.205 | 6.66 | 6.13 | 1084408 |
| 1729895700 | 6.05 | -0.06 | -0.98 | 6.15 | 6.24 | 6.015 | 337833 |
| 1729809300 | 6.11 | -0.11 | -1.77 | 6.29 | 6.3099999 | 6.05 | 286641 |
| 1729722900 | 6.22 | -0.09 | -1.43 | 6.21 | 6.39 | 6.0622 | 341836 |
| 1729636500 | 6.3099999 | -0.17 | -2.62 | 6.47 | 6.47 | 6.15 | 525639 |
| 1729550100 | 6.48 | -0.13 | -1.97 | 6.61 | 6.62 | 6.37 | 621849 |
| 1729290900 | 6.61 | 0.19 | 2.96 | 6.54 | 6.7693 | 6.35 | 656434 |
| 1729204500 | 6.42 | -0.07 | -1.08 | 6.49 | 6.58 | 6.3122999 | 671486 |
| 1729118100 | 6.49 | 0.58 | 9.72 | 6.03 | 6.5599999 | 5.9401 | 1450323 |
| 1729031700 | 5.915 | 0.11 | 1.81 | 5.78 | 6.01 | 5.6399 | 1048764 |
| 1728945300 | 5.8099999 | 0.4 | 7.39 | 5.5599999 | 5.86 | 5.47 | 885787 |
| 1728686100 | 5.41 | 0.24 | 4.64 | 5.16 | 5.44 | 5.08 | 572844 |
| 1728599700 | 5.17 | -0.08 | -1.52 | 5.25 | 5.25 | 5.08 | 494735 |
| 1728513300 | 5.25 | -0.03 | -0.57 | 5.28 | 5.315 | 5.1501 | 408304 |
| 1728426900 | 5.28 | 0.03 | 0.57 | 5.26 | 5.41 | 5.25 | 380334 |
| 1728340500 | 5.25 | -0.32 | -5.75 | 5.45 | 5.47 | 5.2 | 642071 |
| 1728081300 | 5.57 | 0.11 | 1.92 | 5.5 | 5.63 | 5.422 | 410071 |
| 1727994900 | 5.465 | -0.09 | -1.53 | 5.5199999 | 5.55 | 5.35 | 544239 |
| 1727908500 | 5.55 | -0.08 | -1.42 | 5.58 | 5.62 | 5.51 | 301377 |
| 1727822100 | 5.63 | -0.06 | -1.05 | 5.69 | 5.7 | 5.48 | 579174 |
| 1727735520 | 5.69 | -0.16 | -2.74 | 5.82 | 5.94 | 5.5599999 | 647685 |
| 1727476500 | 5.85 | -0.04 | -0.68 | 5.96 | 5.96 | 5.83 | 433427 |
| 1727390100 | 5.89 | -0.07 | -1.17 | 6.05 | 6.05 | 5.825 | 728830 |
| 1727303700 | 5.96 | -0.1 | -1.65 | 6.07 | 6.0987 | 5.92 | 588328 |
| 1727217300 | 6.0599999 | 0.19 | 3.24 | 5.91 | 6.11 | 5.8099999 | 729768 |
| 1727130900 | 5.87 | -0.1 | -1.68 | 5.98 | 5.9978 | 5.83 | 851572 |
| 1726871700 | 5.97 | -0.34 | -5.39 | 6.29 | 6.3099999 | 5.96 | 1886042 |
| 1726785300 | 6.3099999 | 0.23 | 3.78 | 6.25 | 6.48 | 6.09 | 617034 |
| 1726698900 | 6.08 | 0.02 | 0.33 | 6.05 | 6.34 | 6 | 623940 |
| 1726612500 | 6.0599999 | -0.3 | -4.72 | 6.43 | 6.44 | 5.93 | 751139 |
| 1726526100 | 6.36 | -0.09 | -1.40 | 6.44 | 6.47 | 6.14 | 646659 |
| 1726266900 | 6.45 | 0.27 | 4.37 | 6.1 | 6.61 | 6.1 | 887194 |
| 1726180500 | 6.18 | 0.19 | 3.17 | 6.07 | 6.285 | 6.04 | 753044 |
| 1726094100 | 5.99 | 0.15 | 2.57 | 5.84 | 6 | 5.8 | 373551 |
| 1726007700 | 5.84 | -0.17 | -2.83 | 5.975 | 5.975 | 5.69 | 603167 |
| 1725921300 | 6.01 | 0.06 | 1.09 | 5.94 | 6.1599 | 5.86 | 556289 |
| 1725662100 | 5.945 | -0.19 | -3.10 | 6.16 | 6.21 | 5.87 | 457553 |
| 1725575700 | 6.135 | -0.01 | -0.08 | 6.165 | 6.285 | 5.97 | 853592 |
| 1725489300 | 6.14 | 0.34 | 5.86 | 5.8 | 6.265 | 5.7 | 879131 |
| 1725402900 | 5.8 | -0.26 | -4.29 | 5.98 | 6.09 | 5.62 | 1438354 |
| 1725057300 | 6.0599999 | 0.05 | 0.83 | 6.05 | 6.107 | 5.92 | 761875 |
| 1724970900 | 6.01 | 0.15 | 2.47 | 5.99 | 6.29 | 5.95 | 1044727 |
| 1724884500 | 5.865 | -0.37 | -5.86 | 6.17 | 6.21 | 5.74 | 934670 |
| 1724798100 | 6.23 | 0.11 | 1.80 | 6.12 | 6.245 | 5.86 | 755457 |
| 1724711700 | 6.12 | 0.1 | 1.66 | 6.15 | 6.18 | 5.93 | 811851 |
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
