Hot Features
プレミアム
MainStreet Bancshares Inc (MNSB)
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 | -0.04 | -0.239664469742 | 16.69 | 16.91 | 16.4 | 5601 | 16.54908701 | CS |
| 4 | 0.17 | 1.03155339806 | 16.48 | 17.55 | 16.28 | 8912 | 16.7300634 | CS |
| 12 | -1.84 | -9.95132504056 | 18.49 | 20.88 | 16.28 | 9533 | 18.17678465 | CS |
| 26 | -0.07 | -0.418660287081 | 16.72 | 20.88 | 16.28 | 10463 | 17.7801749 | CS |
| 52 | -1.4 | -7.75623268698 | 18.05 | 20.88 | 14.97 | 16741 | 17.31002795 | CS |
| 156 | -8.52 | -33.8498212157 | 25.17 | 30.98 | 14.97 | 17332 | 21.58564978 | CS |
| 260 | -5.59 | -25.1348920863 | 22.24 | 30.98 | 11.75 | 17780 | 20.49105975 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 16.649999 | 0.02 | 0.12 | 16.9 | 17.1 | 16.649999 | 21268 |
| 1739489700 | 16.629999 | 0.03 | 0.18 | 16.7 | 16.91 | 16.629999 | 1081 |
| 1739403300 | 16.6 | 0.03 | 0.18 | 16.41 | 16.66 | 16.399999 | 4535 |
| 1739316900 | 16.57 | 0.08 | 0.49 | 16.399999 | 16.71 | 16.399999 | 6149 |
| 1739230500 | 16.489999 | -0.07 | -0.42 | 16.6 | 16.7867 | 16.46 | 8988 |
| 1738971300 | 16.559999 | -0.24 | -1.43 | 16.62 | 16.739999 | 16.5201 | 5747 |
| 1738884900 | 16.8 | 0.06 | 0.36 | 16.79 | 17 | 16.6901 | 7142 |
| 1738798500 | 16.739999 | 0.4 | 2.45 | 16.36 | 16.739999 | 16.3501 | 7732 |
| 1738712100 | 16.34 | 0 | 0.00 | 16.55 | 16.748999 | 16.34 | 13788 |
| 1738625700 | 16.34 | -0.27 | -1.63 | 16.5911 | 16.73 | 16.34 | 27320 |
| 1738366500 | 16.61 | -0.35 | -2.06 | 16.9 | 16.97 | 16.6 | 10998 |
| 1738280100 | 16.96 | -0.4 | -2.30 | 17.36 | 17.36 | 16.48 | 15312 |
| 1738193700 | 17.36 | 0.19 | 1.11 | 17.29 | 17.36 | 17 | 8372 |
| 1738107300 | 17.17 | 0.07 | 0.41 | 17.2 | 17.22 | 17.05 | 4472 |
| 1738020900 | 17.1 | -0.4 | -2.29 | 16.81 | 17.2 | 16.77 | 4631 |
| 1737761700 | 17.5 | 0.55 | 3.24 | 16.9 | 17.55 | 16.9 | 9051 |
| 1737675300 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1737588900 | 16.95 | 0.15 | 0.89 | 16.87 | 17 | 16.75 | 5805 |
| 1737502500 | 16.8 | -0.02 | -0.12 | 16.9 | 17.21 | 16.8 | 7165 |
| 1737156900 | 16.82 | 0.34 | 2.06 | 16.48 | 16.87 | 16.48 | 9935 |
| 1737070500 | 16.48 | -0.24 | -1.44 | 16.69 | 16.719999 | 16.45 | 1094 |
| 1736984100 | 16.719999 | 0.2 | 1.21 | 16.7 | 16.91 | 16.61 | 4496 |
| 1736897700 | 16.52 | -0.19 | -1.14 | 16.89 | 16.903 | 16.52 | 6079 |
| 1736811300 | 16.71 | -0.13 | -0.77 | 16.739999 | 16.88 | 16.71 | 3081 |
| 1736552100 | 16.84 | -0.33 | -1.92 | 17.12 | 17.12 | 16.79 | 4712 |
| 1736379300 | 17.17 | -0.14 | -0.81 | 17.18 | 17.45 | 17.15 | 3840 |
| 1736292900 | 17.31 | -0.25 | -1.42 | 17.835 | 18.03 | 17.31 | 30084 |
| 1736206500 | 17.56 | 0.11 | 0.63 | 17.4 | 17.89 | 17.4 | 2673 |
| 1735947300 | 17.45 | -0.21 | -1.19 | 17.935 | 18.2879 | 17.45 | 10240 |
| 1735860900 | 17.66 | -0.44 | -2.43 | 18.1701 | 18.25 | 17.66 | 9936 |
| 1735688100 | 18.1 | 0.34 | 1.91 | 17.91 | 18.36 | 17.91 | 3964 |
| 1735601700 | 17.76 | -0.27 | -1.50 | 17.95 | 18.35 | 17.7 | 6973 |
| 1735342500 | 18.03 | -0.39 | -2.12 | 18.41 | 18.41 | 18 | 3296 |
| 1735256100 | 18.42 | 0.01 | 0.05 | 18.34 | 18.555 | 18.34 | 2583 |
| 1735077840 | 18.41 | -0.1 | -0.54 | 18.62 | 18.74 | 18.38 | 4601 |
| 1734996900 | 18.51 | -0.29 | -1.54 | 18.94 | 18.94 | 18.51 | 3372 |
| 1734737700 | 18.8 | 0.5 | 2.73 | 18.31 | 18.89 | 18.31 | 11999 |
| 1734651300 | 18.3 | 0.1 | 0.55 | 18.23 | 18.61 | 17.985 | 9434 |
| 1734564900 | 18.2 | -1.71 | -8.59 | 19.91 | 19.96 | 18.2 | 11344 |
| 1734478500 | 19.91 | -0.48 | -2.35 | 20.3 | 20.3 | 19.91 | 11534 |
| 1734392100 | 20.39 | -0.07 | -0.34 | 20.8655 | 20.8655 | 20.39 | 13706 |
| 1734132900 | 20.46 | 0.06 | 0.29 | 20.46 | 20.7 | 20.46 | 15015 |
| 1734046500 | 20.4 | 0.41 | 2.05 | 20.8228 | 20.8228 | 19.8 | 28680 |
| 1733960100 | 19.99 | 0.64 | 3.31 | 19.35 | 20.07 | 19.2298 | 36004 |
| 1733873700 | 19.35 | 0.24 | 1.26 | 19.38 | 19.7499 | 19.1501 | 15361 |
| 1733787300 | 19.11 | -0.04 | -0.21 | 18.7765 | 19.68 | 18.7765 | 9793 |
| 1733528100 | 19.15 | 0.25 | 1.32 | 19.5668 | 19.5668 | 19.02 | 9616 |
| 1733441700 | 18.9 | 0.35 | 1.89 | 18.85 | 19.13 | 18.535 | 11184 |
| 1733355300 | 18.55 | -0.17 | -0.91 | 18.81 | 18.81 | 18.45 | 10602 |
| 1733268900 | 18.72 | 0.02 | 0.11 | 18.5 | 18.7985 | 18.5 | 8783 |
| 1733182500 | 18.7 | 0.11 | 0.59 | 18.45 | 18.7742 | 18.4 | 19262 |
| 1732917840 | 18.59 | 0.17 | 0.92 | 18.42 | 18.66 | 18.42 | 756 |
| 1732750500 | 18.42 | -0.2 | -1.07 | 18.85 | 18.89 | 18.42 | 3219 |
| 1732664100 | 18.62 | 0.2 | 1.09 | 18.48 | 18.84 | 18.4 | 4315 |
| 1732577700 | 18.42 | 0.02 | 0.11 | 18.62 | 18.9 | 18.42 | 11028 |
| 1732318500 | 18.4 | 0.05 | 0.27 | 18.27 | 18.4 | 18.1 | 6617 |
| 1732232100 | 18.35 | 0.23 | 1.27 | 18.21 | 18.4 | 18 | 16024 |
| 1732145700 | 18.12 | -0.08 | -0.44 | 17.5095 | 18.12 | 17.5095 | 2971 |
| 1732059300 | 18.2 | 0.44 | 2.48 | 17.69 | 18.21 | 17.555 | 8897 |
| 1731972900 | 17.76 | 0.36 | 2.07 | 17.48 | 17.79 | 17.48 | 3994 |
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
