Hot Features
プレミアム
Maison Solutions Inc (MSS)
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 | 0.1899 | 17.2620670848 | 1.1001 | 1.31 | 1.1 | 90919 | 1.22106216 | CS |
| 4 | 0.16 | 14.1592920354 | 1.13 | 1.31 | 1.02 | 70368 | 1.15741654 | CS |
| 12 | 0.31 | 31.6326530612 | 0.98 | 2.08 | 0.8815 | 617095 | 1.24762168 | CS |
| 26 | 0.39 | 43.3333333333 | 0.9 | 2.08 | 0.6005 | 1308938 | 1.40721027 | CS |
| 52 | -0.52 | -28.729281768 | 1.81 | 2.08 | 0.6005 | 686290 | 1.40758141 | CS |
| 156 | -2.71 | -67.75 | 4 | 22.97 | 0.6005 | 722722 | 3.4451479 | CS |
| 260 | -2.71 | -67.75 | 4 | 22.97 | 0.6005 | 722722 | 3.4451479 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.27 | 0.01 | 0.79 | 1.2577 | 1.3599 | 1.2577 | 55093 |
| 1739489700 | 1.26 | 0.05 | 4.13 | 1.19 | 1.287 | 1.19 | 60129 |
| 1739403300 | 1.21 | 0.03 | 2.54 | 1.17 | 1.26 | 1.17 | 41554 |
| 1739316900 | 1.18 | -0.09 | -7.09 | 1.21 | 1.3 | 1.1299999 | 124219 |
| 1739230500 | 1.27 | 0.08 | 6.72 | 1.1299999 | 1.31 | 1.11 | 129034 |
| 1738971300 | 1.19 | 0.04 | 3.48 | 1.1001 | 1.23 | 1.1 | 99657 |
| 1738884900 | 1.15 | 0.1 | 9.52 | 1.09 | 1.17 | 1.0598 | 158274 |
| 1738798500 | 1.05 | -0.04 | -3.67 | 1.1 | 1.12 | 1.02 | 94449 |
| 1738712100 | 1.09 | 0 | 0.00 | 1.1 | 1.1299999 | 1.08 | 20412 |
| 1738625700 | 1.09 | -0.01 | -0.91 | 1.06 | 1.1198999 | 1.06 | 31325 |
| 1738366500 | 1.1 | -0.02 | -1.73 | 1.1399999 | 1.16 | 1.07 | 52311 |
| 1738280100 | 1.1194 | 0.02 | 1.76 | 1.1399999 | 1.17 | 1.09 | 43306 |
| 1738193700 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.1399999 | 1.07 | 25203 |
| 1738107300 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1440999 | 1.11 | 25853 |
| 1738020900 | 1.15 | -0.04 | -3.36 | 1.18 | 1.2299 | 1.12 | 48770 |
| 1737761700 | 1.19 | 0.08 | 7.21 | 1.1 | 1.24 | 1.1 | 97185 |
| 1737675300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737588900 | 1.11 | -0.03 | -2.63 | 1.12 | 1.1299999 | 1.08 | 75469 |
| 1737502500 | 1.1399999 | 0.06 | 5.56 | 1.115 | 1.176 | 1.1 | 75171 |
| 1737156900 | 1.08 | 0.02 | 1.89 | 1.1299999 | 1.1299999 | 1.0601 | 64310 |
| 1737070500 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1298999 | 1.05 | 89381 |
| 1736984100 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.05 | 51586 |
| 1736897700 | 1.08 | -0.05 | -4.42 | 1.18 | 1.18 | 1.01 | 96614 |
| 1736811300 | 1.1299999 | -0.1 | -8.13 | 1.24 | 1.24 | 1.1 | 171693 |
| 1736552100 | 1.23 | -0.06 | -4.65 | 1.29 | 1.3799999 | 1.22 | 78467 |
| 1736379300 | 1.29 | -0.05 | -3.37 | 1.35 | 1.35 | 1.2 | 258415 |
| 1736292900 | 1.335 | -0.42 | -23.71 | 1.66 | 1.67 | 1.32 | 778819 |
| 1736206500 | 1.75 | 0.45 | 34.62 | 1.305 | 2.08 | 1.283 | 5149164 |
| 1735947300 | 1.3 | 0.06 | 4.84 | 1.25 | 1.32 | 1.2 | 101941 |
| 1735860900 | 1.24 | 0.02 | 1.64 | 1.185 | 1.28 | 1.17 | 111859 |
| 1735688100 | 1.22 | -0.01 | -0.81 | 1.23 | 1.26 | 1.18 | 137420 |
| 1735601700 | 1.23 | -0.02 | -1.60 | 1.21 | 1.29 | 1.2 | 162553 |
| 1735342500 | 1.25 | 0.09 | 7.76 | 1.152 | 1.28 | 1.1504 | 242398 |
| 1735256100 | 1.16 | 0.05 | 4.50 | 1.11 | 1.2 | 1.04 | 185788 |
| 1735077840 | 1.11 | 0 | 0.00 | 1.08 | 1.16 | 1.08 | 210227 |
| 1734996900 | 1.11 | -0.07 | -5.93 | 1.1400999 | 1.19 | 1.1 | 147170 |
| 1734737700 | 1.18 | 0.11 | 10.28 | 1.0802 | 1.24 | 1.08 | 495765 |
| 1734651300 | 1.07 | -0.14 | -11.57 | 1.221 | 1.3 | 1.065 | 605112 |
| 1734564900 | 1.21 | 0.05 | 4.31 | 1.22 | 1.35 | 1.0401 | 1792839 |
| 1734478500 | 1.16 | 0.14 | 13.73 | 1.37 | 1.74 | 1.1399999 | 18806821 |
| 1734392100 | 1.02 | 0.05 | 5.09 | 0.976 | 1.04 | 0.976 | 1977872 |
| 1734132900 | 0.9706 | -0.0694 | -6.67 | 1.041 | 1.0528 | 0.95 | 39167 |
| 1734046500 | 1.04 | 0.02 | 1.96 | 1.0441 | 1.21 | 1.04 | 60867 |
| 1733960100 | 1.02 | 0.04 | 3.96 | 0.9999 | 1.05 | 0.9999 | 18143 |
| 1733873700 | 0.9811 | 0.03 | 3.15 | 0.9511 | 0.9811 | 0.9511 | 9124 |
| 1733787300 | 0.9511 | 0.0011 | 0.12 | 0.94 | 1.04 | 0.9301 | 60707 |
| 1733528100 | 0.95 | 0.05 | 5.56 | 0.91 | 0.959 | 0.91 | 8919 |
| 1733441700 | 0.9 | -0.06 | -6.25 | 0.96 | 0.96 | 0.8979 | 37672 |
| 1733355300 | 0.96 | 0.002 | 0.21 | 0.93 | 0.98 | 0.92 | 13188 |
| 1733268900 | 0.958 | -0.002 | -0.21 | 0.9331 | 0.989899 | 0.8815 | 34403 |
| 1733182500 | 0.96 | 0.011 | 1.16 | 0.94 | 0.96 | 0.9301 | 9283 |
| 1732917840 | 0.949 | 0.029 | 3.15 | 0.9201 | 0.98 | 0.9201 | 23928 |
| 1732750500 | 0.92 | -0.0351 | -3.68 | 0.9521 | 0.968 | 0.92 | 19182 |
| 1732664100 | 0.9551 | -0.0048 | -0.50 | 0.960001 | 0.98 | 0.9301 | 11817 |
| 1732577700 | 0.9599 | 0.0299 | 3.22 | 0.93 | 0.984999 | 0.93 | 44753 |
| 1732318500 | 0.93 | -0.0496 | -5.06 | 0.98 | 0.98 | 0.93 | 13449 |
| 1732232100 | 0.9796 | 0.0246 | 2.58 | 1 | 1 | 0.94 | 6910 |
| 1732145700 | 0.955 | -0.0153 | -1.58 | 0.97 | 0.98 | 0.94 | 15408 |
| 1732059300 | 0.9703 | -0.0297 | -2.97 | 0.994899 | 1.01 | 0.9702 | 14934 |
| 1731972900 | 1 | 0.015 | 1.52 | 1 | 1.01 | 0.97 | 15247 |
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
