![MEDIROM Healthcare Technologies Inc](/common/images/company/N_MRM.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 0.8 | -0.06 | -6.98 | 0.86 | 0.86 | 0.79 | 30459 |
1739489700 | 0.86 | -0.0199 | -2.26 | 0.85 | 0.888 | 0.8199999 | 14910 |
1739403300 | 0.8799 | -0.0255 | -2.82 | 0.9 | 0.9 | 0.8313 | 7967 |
1739316900 | 0.9054 | -0.0046 | -0.51 | 0.9096 | 0.917999 | 0.8303 | 12496 |
1739230500 | 0.91 | -0.0024 | -0.26 | 0.9 | 0.91 | 0.87 | 13938 |
1738971300 | 0.9124 | -0.0056 | -0.61 | 0.918 | 0.918 | 0.88 | 5877 |
1738884900 | 0.918 | -0.03 | -3.16 | 0.95 | 0.95 | 0.89 | 57033 |
1738798500 | 0.948 | 0.013 | 1.39 | 0.94 | 0.95 | 0.915 | 20150 |
1738712100 | 0.935 | -0.015 | -1.58 | 0.9511 | 0.9584 | 0.92 | 28930 |
1738625700 | 0.95 | 0.022 | 2.37 | 0.93 | 0.96 | 0.93 | 29789 |
1738366500 | 0.928 | 0.013 | 1.42 | 0.945 | 0.945 | 0.882 | 39129 |
1738280100 | 0.915 | 0.01915 | 2.14 | 0.91 | 0.9198 | 0.9 | 10847 |
1738193700 | 0.89585 | 0.01585 | 1.80 | 0.88 | 0.9199 | 0.88 | 24432 |
1738107300 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.86 | 37388 |
1738020900 | 0.9 | -0.06 | -6.25 | 0.9467 | 0.9511 | 0.8327 | 86219 |
1737761700 | 0.96 | 0.033 | 3.56 | 0.9185 | 0.96 | 0.9185 | 31636 |
1737675300 | 0.927 | 0 | 0.00 | 0.927 | 0.927 | 0.927 | 0 |
1737588900 | 0.927 | -0.0131 | -1.39 | 0.92 | 0.95 | 0.9 | 32000 |
1737502500 | 0.9401 | -0.0499 | -5.04 | 0.99 | 0.99 | 0.91 | 517155 |
1737156900 | 0.99 | 0.03 | 3.13 | 0.99 | 1 | 0.99 | 29213 |
1737070500 | 0.96 | -0.0317 | -3.20 | 1.03 | 1.0437 | 0.93 | 65347 |
1736984100 | 0.9917 | -0.0482 | -4.64 | 1.04 | 1.0457 | 0.985 | 30844 |
1736897700 | 1.0399 | 0.05 | 5.56 | 1.03 | 1.04 | 0.9851 | 27922 |
1736811300 | 0.9851 | -0.0449 | -4.36 | 1.04 | 1.06 | 0.98 | 69846 |
1736552100 | 1.03 | -0.04 | -3.74 | 1.08 | 1.1 | 1.03 | 95277 |
1736379300 | 1.07 | -0.05 | -4.46 | 1.09 | 1.1 | 1.06 | 67401 |
1736292900 | 1.12 | 0.04 | 3.70 | 1.09 | 1.1399999 | 1.08 | 54260 |
1736206500 | 1.08 | -0.03 | -2.70 | 1.1201 | 1.1646 | 1.06 | 110628 |
1735947300 | 1.11 | 0.1 | 9.90 | 1.055 | 1.12 | 1.02 | 100772 |
1735860900 | 1.01 | -0.02 | -1.94 | 1.05 | 1.07 | 1 | 87555 |
1735688100 | 1.03 | -0.01 | -0.96 | 1.05 | 1.12 | 1 | 233416 |
1735601700 | 1.04 | -0.01 | -0.95 | 1.07 | 1.08 | 1.02 | 187459 |
1735342500 | 1.05 | -0.04 | -3.67 | 1.1 | 1.16 | 1.03 | 71186 |
1735256100 | 1.09 | -0.01 | -0.91 | 1.1299999 | 1.1299999 | 1.01 | 86442 |
1735077840 | 1.1 | -0.09 | -7.17 | 1.17 | 1.2 | 1.1 | 48777 |
1734996900 | 1.185 | -0.04 | -3.01 | 1.22 | 1.24 | 1.135 | 77991 |
1734737700 | 1.2218 | 0.2 | 19.78 | 1.0241 | 1.245 | 1 | 197574 |
1734651300 | 1.02 | 0.04 | 4.44 | 0.9765 | 1.055 | 0.9 | 140506 |
1734564900 | 0.9766 | -0.0834 | -7.87 | 1.0208 | 1.07 | 0.97 | 97418 |
1734478500 | 1.06 | 0.02 | 1.92 | 1.02 | 1.09 | 0.95 | 174308 |
1734392100 | 1.04 | -0.22 | -17.46 | 1.175 | 1.25 | 1.01 | 365924 |
1734132900 | 1.26 | -0.17 | -11.89 | 1.3799999 | 1.3885 | 1.26 | 867084 |
1734046500 | 1.43 | -0.15 | -9.49 | 1.54 | 1.585 | 1.37 | 156908 |
1733960100 | 1.58 | -0.06 | -3.66 | 1.5995 | 1.6299999 | 1.5 | 387718 |
1733873700 | 1.6399999 | -1.16 | -41.43 | 1.65 | 1.67 | 1.3 | 1728716 |
1733787300 | 2.8 | -0.25 | -8.20 | 3.595 | 3.595 | 2.6694 | 4015744 |
1733528100 | 3.05 | -0.01 | -0.33 | 3.0495 | 3.05 | 2.8984 | 1554459 |
1733441700 | 3.06 | -0.05 | -1.61 | 3.1 | 3.18 | 2.8 | 19764 |
1733355300 | 3.11 | 0.33 | 11.83 | 2.8 | 3.11 | 2.7599999 | 4537 |
1733268900 | 2.7809 | -0.13 | -4.44 | 3.3532 | 3.3532 | 2.67 | 13792 |
1733182500 | 2.91 | -0.4 | -12.08 | 3.4 | 3.4 | 2.9 | 9893 |
1732917840 | 3.31 | 0.15 | 4.77 | 3.08 | 3.4 | 3.08 | 12214 |
1732750500 | 3.1593 | 0.15 | 4.96 | 3.1 | 3.179 | 3.0214 | 1242 |
1732664100 | 3.0099999 | 0.02 | 0.67 | 3.0099999 | 3.09 | 3 | 1874 |
1732577700 | 2.99 | 0.28 | 10.42 | 2.61 | 3.1 | 2.6046999 | 6994 |
1732318500 | 2.7078 | -0.17 | -6.02 | 2.87 | 2.87 | 2.7078 | 983 |
1732232100 | 2.8814 | -0.01 | -0.41 | 2.7639999 | 2.9 | 2.7639999 | 1074 |
1732145700 | 2.8932 | -0.03 | -0.92 | 2.9 | 2.92 | 2.71 | 3142 |
1732059300 | 2.92 | 0.17 | 6.18 | 2.8 | 2.9526 | 2.8 | 8663 |
1731972900 | 2.75 | 0.11 | 4.17 | 2.52 | 2.75 | 2.52 | 3203 |
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