Hot Features
プレミアム
Mereo BioPharma Group PLC (MREO)
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 | 0.36 | 12.6315789474 | 2.85 | 3.215 | 2.825 | 788661 | 3.01625456 | CS |
| 4 | -0.55 | -14.6276595745 | 3.76 | 3.84 | 2.8 | 1291478 | 3.08883396 | CS |
| 12 | -0.83 | -20.5445544554 | 4.04 | 4.205 | 2.8 | 1099973 | 3.39707895 | CS |
| 26 | -0.28 | -8.0229226361 | 3.49 | 5.02 | 2.8 | 908871 | 3.8065593 | CS |
| 52 | -0.71 | -18.112244898 | 3.92 | 5.02 | 2.525 | 1030625 | 3.66440634 | CS |
| 156 | 2 | 165.289256198 | 1.21 | 5.02 | 0.301 | 1437532 | 1.9435752 | CS |
| 260 | 1.55 | 93.3734939759 | 1.66 | 5.02 | 0.301 | 1285504 | 2.33893567 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 3.21 | 0.05 | 1.58 | 3.16 | 3.255 | 3.13 | 538496 |
| 1738712100 | 3.16 | 0.17 | 5.69 | 2.99 | 3.175 | 2.9791 | 944308 |
| 1738625700 | 2.99 | -0.02 | -0.66 | 2.93 | 3.02 | 2.85 | 710780 |
| 1738366500 | 3.0099999 | 0.08 | 2.73 | 2.9501 | 3.06 | 2.95 | 1003631 |
| 1738280100 | 2.93 | 0 | 0.00 | 2.9 | 2.97 | 2.825 | 563108 |
| 1738193700 | 2.93 | 0.06 | 2.09 | 2.85 | 3.02 | 2.8424999 | 721479 |
| 1738107300 | 2.87 | -0.05 | -1.71 | 2.91 | 2.935 | 2.815 | 730548 |
| 1738020900 | 2.92 | 0.01 | 0.34 | 2.855 | 2.965 | 2.82 | 1178903 |
| 1737761700 | 2.91 | -0.01 | -0.34 | 3.1 | 3.14 | 2.86 | 1049164 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.07 | -2.34 | 3.02 | 3.02 | 2.87 | 2191315 |
| 1737502500 | 2.99 | 0.13 | 4.55 | 2.86 | 3.04 | 2.86 | 992445 |
| 1737156900 | 2.86 | -0.04 | -1.38 | 2.89 | 2.93 | 2.8 | 1166908 |
| 1737070500 | 2.9 | -0.13 | -4.29 | 3.0299999 | 3.0345 | 2.8349 | 1919967 |
| 1736984100 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.17 | 2.97 | 1135915 |
| 1736897700 | 3.06 | -0.28 | -8.38 | 3.39 | 3.39 | 2.91 | 2321166 |
| 1736811300 | 3.34 | -0.21 | -5.92 | 3.3 | 3.3499 | 3.05 | 2557519 |
| 1736552100 | 3.55 | -0.2 | -5.33 | 3.73 | 3.755 | 3.42 | 2041568 |
| 1736379300 | 3.75 | -0.01 | -0.13 | 3.76 | 3.84 | 3.68 | 726399 |
| 1736292900 | 3.755 | -0.01 | -0.13 | 3.75 | 3.79 | 3.675 | 599412 |
| 1736206500 | 3.76 | 0.03 | 0.80 | 3.8 | 3.83 | 3.67 | 1099894 |
| 1735947300 | 3.73 | 0.31 | 9.06 | 3.45 | 3.755 | 3.42 | 1025053 |
| 1735860900 | 3.42 | -0.08 | -2.29 | 3.45 | 3.66 | 3.41 | 1469297 |
| 1735688100 | 3.5 | -0.02 | -0.57 | 3.52 | 3.59 | 3.43 | 798696 |
| 1735601700 | 3.52 | -0.21 | -5.63 | 3.64 | 3.74 | 3.475 | 892534 |
| 1735342500 | 3.73 | -0.04 | -1.06 | 3.73 | 3.76 | 3.58 | 622277 |
| 1735256100 | 3.77 | -0.04 | -1.05 | 3.74 | 3.84 | 3.65 | 694381 |
| 1735077840 | 3.81 | 0.42 | 12.39 | 3.5 | 3.88 | 3.47 | 1476051 |
| 1734996900 | 3.39 | 0.04 | 1.19 | 3.35 | 3.39 | 3.22 | 525855 |
| 1734737700 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.39 | 3.11 | 1762329 |
| 1734651300 | 3.29 | -0.02 | -0.60 | 3.2799999 | 3.37 | 3.2301 | 627526 |
| 1734564900 | 3.31 | -0.09 | -2.65 | 3.4 | 3.6699 | 3.2599999 | 1529409 |
| 1734478500 | 3.4 | -0.05 | -1.45 | 3.4 | 3.56 | 3.33 | 1626788 |
| 1734392100 | 3.45 | -0.29 | -7.75 | 3.66 | 3.82 | 3.2599999 | 2990667 |
| 1734132900 | 3.74 | 0.01 | 0.27 | 3.71 | 3.78 | 3.63 | 619994 |
| 1734046500 | 3.73 | -0.12 | -3.12 | 3.83 | 3.9 | 3.62 | 642091 |
| 1733960100 | 3.85 | -0.01 | -0.26 | 3.86 | 3.92 | 3.7901 | 649771 |
| 1733873700 | 3.86 | 0.06 | 1.58 | 3.82 | 3.93 | 3.75 | 528509 |
| 1733787300 | 3.8 | 0.03 | 0.80 | 3.94 | 3.94 | 3.7 | 612987 |
| 1733528100 | 3.77 | 0.3 | 8.65 | 3.7 | 3.83 | 3.61 | 787075 |
| 1733441700 | 3.47 | -0.09 | -2.53 | 3.56 | 3.58 | 3.41 | 1032514 |
| 1733355300 | 3.56 | 0.01 | 0.28 | 3.51 | 3.615 | 3.5 | 606481 |
| 1733268900 | 3.55 | -0.08 | -2.20 | 3.62 | 3.62 | 3.52 | 541107 |
| 1733182500 | 3.63 | 0.02 | 0.69 | 3.6 | 3.72 | 3.58 | 1077622 |
| 1732917840 | 3.605 | 0.04 | 1.26 | 3.56 | 3.635 | 3.51 | 493158 |
| 1732750500 | 3.56 | 0.16 | 4.71 | 3.44 | 3.59 | 3.39 | 561620 |
| 1732664100 | 3.4 | 0.02 | 0.59 | 3.38 | 3.46 | 3.315 | 745718 |
| 1732577700 | 3.38 | -0.34 | -9.14 | 3.72 | 3.82 | 3.36 | 1085334 |
| 1732318500 | 3.72 | 0.04 | 1.09 | 3.7 | 3.81 | 3.645 | 831486 |
| 1732232100 | 3.68 | 0.1 | 2.79 | 3.6 | 3.6875 | 3.4474 | 864791 |
| 1732145700 | 3.58 | 0.09 | 2.58 | 3.47 | 3.59 | 3.4 | 727419 |
| 1732059300 | 3.49 | 0.16 | 4.80 | 3.2799999 | 3.49 | 3.2149 | 934125 |
| 1731972900 | 3.33 | -0.2 | -5.67 | 3.6 | 3.6 | 3.175 | 1964829 |
| 1731713700 | 3.53 | -0.29 | -7.59 | 3.79 | 3.82 | 3.505 | 2139401 |
| 1731627300 | 3.82 | -0.23 | -5.68 | 4.05 | 4.14 | 3.78 | 1561499 |
| 1731540900 | 4.05 | -0.05 | -1.22 | 4.04 | 4.205 | 3.97 | 964224 |
| 1731454500 | 4.1 | -0.18 | -4.21 | 4.16 | 4.29 | 4.0199999 | 971888 |
| 1731368100 | 4.28 | 0.02 | 0.47 | 4.29 | 4.3949999 | 4.23 | 442379 |
| 1731108900 | 4.26 | 0.17 | 4.16 | 4.08 | 4.28 | 4.05 | 331697 |
| 1731022500 | 4.09 | -0.01 | -0.24 | 4.09 | 4.195 | 4.065 | 538702 |
| 1730936100 | 4.1 | 0 | 0.00 | 4.15 | 4.21 | 4.08 | 384976 |
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
