Hot Features
プレミアム
Molecular Templates Inc (MTEM)
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 | -0.0316 | -8.02845528455 | 0.3936 | 0.42 | 0.3334 | 2366076 | 0.36983529 | CS |
| 4 | -0.088 | -19.5555555556 | 0.45 | 1.13 | 0.3201 | 19751260 | 0.5747171 | CS |
| 12 | -0.878 | -70.8064516129 | 1.24 | 1.48 | 0.295 | 11056326 | 0.69459058 | CS |
| 26 | -0.838 | -69.8333333333 | 1.2 | 1.59 | 0.295 | 5237613 | 0.69633812 | CS |
| 52 | -4.638 | -92.76 | 5 | 5.25 | 0.295 | 2673697 | 0.70802422 | CS |
| 156 | -65.338 | -99.4490106545 | 65.7 | 66.75 | 0.295 | 1054021 | 3.23862178 | CS |
| 260 | -170.338 | -99.7879320445 | 170.7 | 286.8435 | 0.295 | 768850 | 32.74207848 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 0.3633 | -0.0157 | -4.14 | 0.37 | 0.376 | 0.355 | 2562962 |
| 1732917840 | 0.379 | 0.0046 | 1.23 | 0.3792 | 0.3897 | 0.36 | 524911 |
| 1732750500 | 0.3744 | 0.0044 | 1.19 | 0.42 | 0.42 | 0.3681 | 2474719 |
| 1732664100 | 0.37 | -0.0316 | -7.87 | 0.3936 | 0.40999 | 0.3333999 | 3901713 |
| 1732577700 | 0.4016 | 0.0663 | 19.77 | 0.3396 | 0.44 | 0.332551 | 3249103 |
| 1732318500 | 0.3353 | -0.0447 | -11.76 | 0.42 | 0.439 | 0.3325 | 7843714 |
| 1732232100 | 0.38 | -0.008 | -2.06 | 0.4 | 0.4 | 0.361 | 13216361 |
| 1732145700 | 0.388 | -0.0157 | -3.89 | 0.3999 | 0.4198 | 0.381 | 817946 |
| 1732059300 | 0.4037 | -0.049 | -10.82 | 0.459 | 0.46 | 0.3927 | 1852193 |
| 1731972900 | 0.4527 | -0.0145 | -3.10 | 0.4478 | 0.62 | 0.4325 | 10092457 |
| 1731713700 | 0.4672 | -0.1428 | -23.41 | 0.535 | 0.55 | 0.415 | 8058006 |
| 1731627300 | 0.61 | 0.2879 | 89.38 | 0.33 | 1.1299999 | 0.3258 | 331165851 |
| 1731540900 | 0.3221 | -0.0093 | -2.81 | 0.327 | 0.3366 | 0.3201 | 118119 |
| 1731454500 | 0.3313999 | -0.0165 | -4.74 | 0.3533 | 0.3599 | 0.3301 | 161450 |
| 1731368100 | 0.3479 | -0.01 | -2.79 | 0.36 | 0.36 | 0.342 | 125290 |
| 1731108900 | 0.3579 | -0.0354 | -9.00 | 0.3933 | 0.3933 | 0.3436 | 254320 |
| 1731022500 | 0.3933 | -0.0248 | -5.93 | 0.4249 | 0.4249 | 0.3511 | 573684 |
| 1730936100 | 0.4181 | 0.0004 | 0.10 | 0.4158 | 0.4224 | 0.4157 | 72587 |
| 1730849700 | 0.4177 | -0.0394 | -8.62 | 0.45 | 0.4501 | 0.4101 | 116091 |
| 1730763300 | 0.4571 | -0.0007 | -0.15 | 0.4726 | 0.4726 | 0.453 | 58491 |
| 1730500500 | 0.4578 | 0.0078 | 1.73 | 0.45 | 0.4599 | 0.45 | 70850 |
| 1730414100 | 0.45 | 0 | 0.00 | 0.45 | 0.4574 | 0.45 | 198572 |
| 1730327700 | 0.45 | -0.0002 | -0.04 | 0.4524 | 0.454768 | 0.45 | 122138 |
| 1730241300 | 0.4502 | -0.0501 | -10.01 | 0.5001 | 0.503 | 0.45 | 580742 |
| 1730154900 | 0.5003 | -0.0997 | -16.62 | 0.5923 | 0.5927 | 0.4761 | 372045 |
| 1729895700 | 0.6 | -0.0266 | -4.25 | 0.592 | 0.6198 | 0.5901 | 151414 |
| 1729809300 | 0.6266 | -0.0412 | -6.17 | 0.6476 | 0.65 | 0.6001 | 549654 |
| 1729722900 | 0.6677999 | -0.0391 | -5.53 | 0.68 | 0.69951 | 0.64 | 284519 |
| 1729636500 | 0.7069 | -0.0419 | -5.60 | 0.75 | 0.765 | 0.6601 | 837050 |
| 1729550100 | 0.7488 | -0.0012 | -0.16 | 0.74 | 0.83 | 0.7005 | 1452932 |
| 1729290900 | 0.75 | -0.18 | -19.35 | 0.685 | 0.8777 | 0.685 | 7712706 |
| 1729204500 | 0.93 | 0.604901 | 186.07 | 0.5598999 | 1.34 | 0.4056 | 231588965 |
| 1729118100 | 0.325099 | -0.012801 | -3.79 | 0.322 | 0.335 | 0.3106 | 14518693 |
| 1729031700 | 0.3379 | -0.052 | -13.34 | 0.3449999 | 0.366 | 0.3174 | 1568300 |
| 1728945300 | 0.3899 | -1.0801 | -73.48 | 0.32 | 0.43 | 0.295 | 7052798 |
| 1728686100 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.47 | 169802 |
| 1728599700 | 1.48 | 0.02 | 1.37 | 1.43 | 1.48 | 1.41 | 18184 |
| 1728513300 | 1.46 | 0.04 | 2.74 | 1.42 | 1.46 | 1.4 | 17431 |
| 1728426900 | 1.4211 | -0.02 | -1.31 | 1.44 | 1.47 | 1.42 | 8387 |
| 1728340500 | 1.44 | -0.02 | -1.38 | 1.47 | 1.47 | 1.44 | 6011 |
| 1728081300 | 1.4601 | 0.05 | 3.55 | 1.4 | 1.47 | 1.4 | 53296 |
| 1727994900 | 1.41 | 0.1 | 7.63 | 1.34 | 1.41 | 1.34 | 14639 |
| 1727908500 | 1.31 | -0.06 | -4.03 | 1.35 | 1.35 | 1.21 | 11233 |
| 1727822100 | 1.365 | -0.04 | -2.85 | 1.3799999 | 1.41 | 1.3 | 32476 |
| 1727735700 | 1.405 | -0.01 | -0.35 | 1.32 | 1.4099 | 1.32 | 22956 |
| 1727476500 | 1.41 | 0.04 | 3.30 | 1.37 | 1.41 | 1.315 | 37142 |
| 1727390100 | 1.365 | 0 | 0.37 | 1.37 | 1.37 | 1.2608 | 25531 |
| 1727303700 | 1.36 | 0.09 | 7.09 | 1.28 | 1.36 | 1.22 | 22576 |
| 1727217300 | 1.27 | -0.01 | -0.78 | 1.33 | 1.365 | 1.24 | 32126 |
| 1727130900 | 1.28 | -0.07 | -5.19 | 1.35 | 1.35 | 1.28 | 12273 |
| 1726871700 | 1.35 | -0.01 | -0.74 | 1.32 | 1.37 | 1.3 | 39514 |
| 1726785300 | 1.36 | 0.02 | 1.49 | 1.33 | 1.37 | 1.3102 | 8497 |
| 1726698900 | 1.34 | 0.03 | 2.29 | 1.31 | 1.37 | 1.26 | 116959 |
| 1726612500 | 1.31 | 0 | 0.00 | 1.29 | 1.3495 | 1.29 | 3137 |
| 1726526100 | 1.31 | 0.12 | 10.07 | 1.2 | 1.35 | 1.181 | 111178 |
| 1726266900 | 1.1901 | 0.07 | 6.26 | 1.12 | 1.27 | 1.12 | 55609 |
| 1726180500 | 1.12 | -0.25 | -18.25 | 1.33 | 1.34 | 1.12 | 57344 |
| 1726094100 | 1.37 | 0.25 | 22.32 | 1.17 | 1.46 | 1.17 | 166666 |
| 1726007700 | 1.12 | -0.04 | -3.71 | 1.24 | 1.25 | 1 | 191523 |
| 1725921300 | 1.1632 | -0.22 | -15.71 | 1.32 | 1.3599 | 1.15 | 49028 |
| 1725662100 | 1.3799999 | -0.07 | -4.83 | 1.47 | 1.47 | 1.29 | 7721 |
| 1725575700 | 1.45 | -0.07 | -4.61 | 1.52 | 1.55 | 1.3899999 | 19500 |
| 1725489300 | 1.52 | 0.02 | 1.33 | 1.43 | 1.52 | 1.43 | 900 |
| 1725402900 | 1.5 | -0.03 | -1.96 | 1.48 | 1.5 | 1.4101 | 3746 |
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
