Hot Features
プレミアム
Maravai LifeSciences Holdings Inc (MRVI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.35 | 4.67289719626 | 7.49 | 8.1927 | 5.75 | 1596382 | 7.81474004 | CS |
| 4 | 0.2 | 2.61780104712 | 7.64 | 8.535 | 5.75 | 1396615 | 7.73755233 | CS |
| 12 | -0.25 | -3.09023485785 | 8.09 | 9.95 | 5.75 | 1795630 | 8.58763733 | CS |
| 26 | -0.97 | -11.010215664 | 8.81 | 11.555 | 5.75 | 1999375 | 8.57542156 | CS |
| 52 | 1.72 | 28.1045751634 | 6.12 | 11.555 | 4.52 | 2276254 | 7.56293299 | CS |
| 156 | -28.66 | -78.5205479452 | 36.5 | 46.29 | 4.52 | 2056122 | 15.54473659 | CS |
| 260 | -23.27 | -74.7990999679 | 31.11 | 63.55 | 4.52 | 1911308 | 19.93834253 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731022500 | 7.84 | -0.19 | -2.37 | 8.09 | 8.14 | 7.745 | 2589341 |
| 1730936100 | 8.03 | 0.18 | 2.29 | 8.17 | 8.17 | 7.76 | 1283829 |
| 1730849700 | 7.85 | 0.08 | 1.03 | 7.62 | 7.93 | 7.61 | 1789269 |
| 1730763300 | 7.77 | 0.31 | 4.16 | 7.46 | 7.855 | 7.41 | 1368115 |
| 1730500500 | 7.46 | 0.05 | 0.67 | 7.49 | 7.63 | 7.3108 | 972294 |
| 1730414100 | 7.41 | -0.22 | -2.88 | 7.63 | 7.84 | 7.41 | 1374864 |
| 1730327700 | 7.63 | 0.52 | 7.31 | 7.08 | 7.79 | 7.08 | 1393513 |
| 1730241300 | 7.11 | -0.1 | -1.39 | 7.21 | 7.35 | 7.105 | 951527 |
| 1730154900 | 7.21 | 0.19 | 2.71 | 7.11 | 7.24 | 6.87 | 1769971 |
| 1729895700 | 7.02 | -0.11 | -1.54 | 7.33 | 7.41 | 6.92 | 1529525 |
| 1729809300 | 7.13 | -0.24 | -3.26 | 7.37 | 7.53 | 7.11 | 1458618 |
| 1729722900 | 7.37 | -0.51 | -6.47 | 7.84 | 7.955 | 7.345 | 2145480 |
| 1729636500 | 7.88 | -0.62 | -7.29 | 8.48 | 8.535 | 7.805 | 1675820 |
| 1729550100 | 8.5 | 0.15 | 1.80 | 8.35 | 8.52 | 8.1649999 | 1003735 |
| 1729290900 | 8.35 | 0.24 | 2.96 | 8.17 | 8.4149999 | 8.06 | 880263 |
| 1729204500 | 8.11 | -0.16 | -1.93 | 8.22 | 8.3699999 | 8.07 | 814393 |
| 1729118100 | 8.27 | -0.02 | -0.24 | 8.31 | 8.32 | 8.13 | 988937 |
| 1729031700 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.52 | 7.96 | 1361518 |
| 1728945300 | 8.26 | 0.25 | 3.12 | 7.99 | 8.28 | 7.79 | 1612371 |
| 1728686100 | 8.01 | 0.38 | 4.98 | 7.64 | 8.03 | 7.61 | 1061176 |
| 1728599700 | 7.63 | -0.06 | -0.78 | 7.63 | 7.72 | 7.475 | 867465 |
| 1728513300 | 7.69 | 0.01 | 0.13 | 7.63 | 7.89 | 7.525 | 1138067 |
| 1728426900 | 7.68 | -0.15 | -1.92 | 7.74 | 7.875 | 7.57 | 1179755 |
| 1728340500 | 7.83 | -0.06 | -0.76 | 7.87 | 7.995 | 7.545 | 1122819 |
| 1728081300 | 7.89 | 0.23 | 3.00 | 7.7 | 7.9 | 7.62 | 701903 |
| 1727994900 | 7.66 | -0.24 | -3.04 | 7.82 | 7.82 | 7.6 | 1026542 |
| 1727908500 | 7.9 | -0.15 | -1.86 | 8.05 | 8.26 | 7.83 | 1335922 |
| 1727822100 | 8.05 | -0.26 | -3.13 | 8.26 | 8.2899999 | 7.86 | 1569333 |
| 1727735700 | 8.31 | -0.11 | -1.31 | 8.33 | 8.47 | 8.2 | 774032 |
| 1727476500 | 8.42 | 0.06 | 0.72 | 8.43 | 8.505 | 8.24 | 631497 |
| 1727390100 | 8.36 | 0.26 | 3.21 | 8.21 | 8.6 | 8.11 | 886831 |
| 1727303700 | 8.1 | -0.35 | -4.14 | 8.41 | 8.47 | 8.1 | 1233062 |
| 1727217300 | 8.45 | 0.15 | 1.81 | 8.32 | 8.48 | 8.25 | 1401259 |
| 1727130900 | 8.3 | -0.14 | -1.66 | 8.44 | 8.49 | 8.13 | 1645521 |
| 1726871700 | 8.44 | -0.4 | -4.52 | 8.8699999 | 8.99 | 8.24 | 3748866 |
| 1726785300 | 8.84 | -0.32 | -3.49 | 9.3 | 9.5 | 8.791 | 1869068 |
| 1726698900 | 9.16 | -0.08 | -0.87 | 9.21 | 9.435 | 9.03 | 1283929 |
| 1726612500 | 9.24 | 0.1 | 1.09 | 9.22 | 9.5 | 9.1199999 | 1230038 |
| 1726526100 | 9.14 | 0.75 | 8.94 | 8.38 | 9.205 | 8.26 | 1809426 |
| 1726266900 | 8.39 | -0.22 | -2.56 | 8.93 | 8.96 | 8.3699999 | 1655203 |
| 1726180500 | 8.61 | -0.2 | -2.27 | 8.8 | 9.05 | 8.51 | 3004884 |
| 1726094100 | 8.81 | -0.17 | -1.89 | 8.86 | 8.92 | 8.5399999 | 1080167 |
| 1726007700 | 8.98 | 0.11 | 1.24 | 8.89 | 9.09 | 8.66 | 824677 |
| 1725921300 | 8.8699999 | -0.18 | -1.99 | 9.02 | 9.2899999 | 8.65 | 1749701 |
| 1725662100 | 9.05 | 0.41 | 4.75 | 8.72 | 9.6 | 8.66 | 3308529 |
| 1725575700 | 8.64 | 0.46 | 5.62 | 8.19 | 8.64 | 8.06 | 1440765 |
| 1725489300 | 8.18 | -0.55 | -6.30 | 8.7 | 8.8 | 8.16 | 2053188 |
| 1725402900 | 8.73 | -0.32 | -3.54 | 8.96 | 9.17 | 8.63 | 1603384 |
| 1725057300 | 9.05 | -0.16 | -1.74 | 9.27 | 9.305 | 8.985 | 1144097 |
| 1724970900 | 9.21 | 0.05 | 0.55 | 9.19 | 9.41 | 9.175 | 1951749 |
| 1724884500 | 9.16 | 0.13 | 1.44 | 9.16 | 9.35 | 9 | 1368595 |
| 1724798100 | 9.03 | 0.25 | 2.85 | 8.7899999 | 9.045 | 8.6298999 | 971460 |
| 1724711700 | 8.78 | -0.13 | -1.46 | 8.92 | 8.95 | 8.76 | 1150528 |
| 1724452500 | 8.91 | 0.05 | 0.56 | 8.86 | 9.2 | 8.805 | 1456514 |
| 1724366100 | 8.86 | 0.08 | 0.91 | 8.83 | 9.25 | 8.7899999 | 1640234 |
| 1724279700 | 8.78 | -0.21 | -2.34 | 9.02 | 9.1 | 8.78 | 1703761 |
| 1724193300 | 8.99 | -0.25 | -2.71 | 9.23 | 9.34 | 8.7899999 | 2473444 |
| 1724106900 | 9.24 | -0.44 | -4.55 | 9.67 | 9.91 | 9.07 | 4118650 |
| 1723847700 | 9.68 | 1.71 | 21.46 | 7.98 | 9.95 | 7.885 | 18350312 |
| 1723761300 | 7.97 | -0.25 | -3.04 | 8.42 | 8.695 | 7.74 | 3422770 |
| 1723674900 | 8.22 | -0.22 | -2.61 | 8.49 | 8.49 | 8.035 | 2923710 |
| 1723588500 | 8.44 | -0.26 | -2.99 | 8.3 | 8.82 | 8.27 | 2732829 |
| 1723502100 | 8.7 | 0.16 | 1.87 | 8.5399999 | 9.1199999 | 8.23 | 2199623 |
| 1723242900 | 8.5399999 | 0.06 | 0.77 | 8.77 | 9.08 | 8.2899999 | 2097507 |
| 1723156500 | 8.475 | -0.63 | -6.87 | 8.19 | 8.99 | 7.43 | 6281238 |
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
