Hot Features
プレミアム
Maris Tech Ltd (MTEK)
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 | -1.9001 | -33.0452173913 | 5.75 | 6.47 | 3.52 | 372412 | 4.74290173 | CS |
| 4 | 0.8899 | 30.0641891892 | 2.96 | 6.47 | 2.7001 | 502928 | 4.70543875 | CS |
| 12 | 1.7199 | 80.7464788732 | 2.13 | 6.47 | 1.64 | 210704 | 4.07866055 | CS |
| 26 | 2.3199 | 151.62745098 | 1.53 | 6.47 | 1.4754 | 114780 | 3.65455881 | CS |
| 52 | 2.7999 | 266.657142857 | 1.05 | 6.47 | 1.0201 | 84354 | 2.94113213 | CS |
| 156 | 0.8499 | 28.33 | 3 | 6.47 | 0.68 | 367010 | 1.66874567 | CS |
| 260 | 0.8499 | 28.33 | 3 | 6.47 | 0.68 | 367010 | 1.66874567 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.64 | -0.3 | -7.61 | 3.82 | 4.03 | 3.6101 | 159595 |
| 1736379300 | 3.94 | -0.45 | -10.25 | 4.15 | 4.28 | 3.52 | 342099 |
| 1736292900 | 4.39 | -0.97 | -18.10 | 5.6 | 5.9 | 4.3099999 | 384848 |
| 1736206500 | 5.36 | 0.19 | 3.68 | 5.35 | 5.65 | 5.17 | 308108 |
| 1735947300 | 5.17 | -0.49 | -8.66 | 5.7699999 | 6.47 | 5 | 496344 |
| 1735860900 | 5.66 | 0.62 | 12.30 | 5.21 | 5.725 | 5 | 352254 |
| 1735688100 | 5.04 | -0.79 | -13.55 | 6.0199999 | 6.3 | 4.92 | 498943 |
| 1735601700 | 5.83 | 1.03 | 21.46 | 4.86 | 5.9 | 4.62 | 605971 |
| 1735342500 | 4.8 | -0.2 | -4.00 | 5.19 | 5.4 | 4.61 | 202001 |
| 1735256100 | 5 | 0.16 | 3.31 | 4.99 | 5.29 | 4.7 | 181310 |
| 1735077840 | 4.84 | 0.2 | 4.31 | 4.4 | 4.9898999 | 4.3099999 | 108199 |
| 1734996900 | 4.64 | -0.39 | -7.66 | 4.82 | 4.83 | 4.24 | 317603 |
| 1734737700 | 5.025 | 0.13 | 2.55 | 4.8099999 | 5.22 | 4.38 | 420281 |
| 1734651300 | 4.9 | 0.48 | 10.86 | 4.75 | 5.09 | 4.51 | 719733 |
| 1734564900 | 4.42 | 1.2 | 37.27 | 3.58 | 5.3099999 | 3.2 | 3263045 |
| 1734478500 | 3.22 | -0.14 | -4.17 | 3.43 | 3.5735 | 3.1305 | 134447 |
| 1734392100 | 3.36 | 0.42 | 14.29 | 3.0099999 | 3.4499 | 2.71 | 203404 |
| 1734132900 | 2.94 | 0.04 | 1.38 | 2.9 | 3.17 | 2.7001 | 112811 |
| 1734046500 | 2.9 | -0.21 | -6.75 | 3.16 | 3.3199 | 2.7001 | 315172 |
| 1733960100 | 3.11 | 0.52 | 20.08 | 2.61 | 3.14 | 2.54 | 522575 |
| 1733873700 | 2.59 | 0.46 | 21.31 | 2.14 | 2.69 | 2.12 | 575074 |
| 1733787300 | 2.1349999 | -0.11 | -4.69 | 2.24 | 2.285 | 2.11 | 90282 |
| 1733528100 | 2.24 | 0.03 | 1.36 | 2.27 | 2.2925 | 2.145 | 22193 |
| 1733441700 | 2.21 | 0 | 0.00 | 2.34 | 2.34 | 2.2 | 35381 |
| 1733355300 | 2.21 | -0.06 | -2.64 | 2.3 | 2.37 | 2.16 | 76117 |
| 1733268900 | 2.27 | 0.04 | 1.79 | 2.22 | 2.3 | 2.11 | 91916 |
| 1733182500 | 2.23 | 0.13 | 6.19 | 2.11 | 2.328 | 2.07 | 286069 |
| 1732917840 | 2.1 | 0 | 0.00 | 2.1 | 2.2089 | 1.99 | 45214 |
| 1732750500 | 2.1 | -0.12 | -5.41 | 2 | 2.1 | 1.9 | 236091 |
| 1732664100 | 2.22 | 0.42 | 23.33 | 1.92 | 2.23 | 1.92 | 568019 |
| 1732577700 | 1.8001 | 0.09 | 5.27 | 1.66 | 1.98 | 1.66 | 122648 |
| 1732318500 | 1.71 | -0.04 | -2.29 | 1.74 | 1.75 | 1.6399999 | 24360 |
| 1732232100 | 1.75 | 0 | 0.00 | 1.73 | 1.75 | 1.7101 | 2966 |
| 1732145700 | 1.75 | -0.04 | -2.23 | 1.67 | 1.76 | 1.67 | 13266 |
| 1732059300 | 1.79 | -0.01 | -0.83 | 1.82 | 1.85 | 1.747 | 1130 |
| 1731972900 | 1.8049 | 0.02 | 1.40 | 1.76 | 1.87 | 1.66 | 9372 |
| 1731713700 | 1.78 | -0.03 | -1.66 | 1.78 | 1.8567 | 1.78 | 5830 |
| 1731627300 | 1.81 | -0.05 | -2.69 | 1.83 | 1.85 | 1.81 | 5469 |
| 1731540900 | 1.86 | 0 | 0.00 | 1.83 | 1.88 | 1.83 | 18223 |
| 1731454500 | 1.86 | 0.01 | 0.54 | 1.85 | 1.8663 | 1.81 | 14804 |
| 1731368100 | 1.85 | 0.06 | 3.35 | 1.85 | 1.9492 | 1.8 | 29841 |
| 1731108900 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.7719 | 6818 |
| 1731022500 | 1.78 | -0.01 | -0.56 | 1.82 | 1.82 | 1.76 | 8684 |
| 1730936100 | 1.79 | -0.03 | -1.85 | 1.88 | 1.88 | 1.77 | 13926 |
| 1730849700 | 1.8237 | 0 | 0.20 | 1.84 | 1.86 | 1.8 | 4793 |
| 1730763300 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.8 | 5890 |
| 1730500500 | 1.85 | 0.01 | 0.54 | 1.83 | 1.875 | 1.795 | 15320 |
| 1730414100 | 1.84 | -0.02 | -1.08 | 1.87 | 1.9 | 1.84 | 10070 |
| 1730327700 | 1.8601 | -0.08 | -4.12 | 1.93 | 1.93 | 1.86 | 10647 |
| 1730241300 | 1.94 | 0.02 | 1.31 | 1.9 | 1.94 | 1.85 | 20345 |
| 1730154900 | 1.915 | 0.01 | 0.74 | 1.91 | 1.9724 | 1.91 | 14574 |
| 1729895700 | 1.901 | -0 | -0.21 | 1.9 | 1.99 | 1.8999 | 9152 |
| 1729809300 | 1.905 | -0.01 | -0.78 | 1.96 | 1.96 | 1.88 | 21094 |
| 1729722900 | 1.9199 | -0.1 | -4.92 | 1.92 | 1.9553 | 1.88 | 29829 |
| 1729636500 | 2.0193 | -0 | -0.03 | 2.05 | 2.0587 | 1.94 | 8374 |
| 1729550100 | 2.02 | -0.02 | -0.98 | 2.02 | 2.04 | 1.95 | 9505 |
| 1729290900 | 2.04 | -0.05 | -2.39 | 2.13 | 2.13 | 2.02 | 7653 |
| 1729204500 | 2.09 | -0.01 | -0.48 | 2.12 | 2.12 | 2.0129 | 23832 |
| 1729118100 | 2.1 | 0.06 | 2.69 | 2.07 | 2.11 | 2.05 | 15920 |
| 1729031700 | 2.045 | 0.03 | 1.24 | 2 | 2.1299 | 1.951 | 43839 |
| 1728945300 | 2.0198999 | -0.08 | -3.71 | 2.09 | 2.09 | 2.0198999 | 35887 |
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
