Hot Features
プレミアム
Mingteng International Corporation Inc (MTEN)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 7.55711775044 | 5.69 | 6.55 | 5.69 | 16539 | 5.90279053 | CS |
| 4 | 0.66 | 12.0879120879 | 5.46 | 6.55 | 5.2 | 20151 | 5.80954164 | CS |
| 12 | 2.02 | 49.2682926829 | 4.1 | 9.87 | 4.1 | 57984 | 5.94606627 | CS |
| 26 | 2.11 | 52.6184538653 | 4.01 | 9.87 | 1.805 | 59950 | 4.63500189 | CS |
| 52 | 2.12 | 53 | 4 | 9.87 | 1.805 | 83154 | 4.77379593 | CS |
| 156 | 2.12 | 53 | 4 | 9.87 | 1.805 | 83154 | 4.77379593 | CS |
| 260 | 2.12 | 53 | 4 | 9.87 | 1.805 | 83154 | 4.77379593 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 6.12 | -0.43 | -6.56 | 6.3 | 6.455 | 6.1 | 2607 |
| 1735077840 | 6.55 | 0.66 | 11.21 | 6 | 6.55 | 6 | 7976 |
| 1734996900 | 5.89 | 0.1 | 1.73 | 5.8 | 5.93 | 5.75 | 5397 |
| 1734737700 | 5.79 | 0.01 | 0.17 | 5.76 | 5.9 | 5.74 | 50163 |
| 1734651300 | 5.78 | -0.03 | -0.52 | 5.85 | 5.88 | 5.59 | 28726 |
| 1734564900 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.9 | 5.73 | 7343 |
| 1734478500 | 5.8 | 0.04 | 0.69 | 5.75 | 5.9 | 5.65 | 17484 |
| 1734392100 | 5.76 | 0.06 | 1.05 | 5.8 | 5.82 | 5.58 | 21129 |
| 1734132900 | 5.7 | -0.22 | -3.72 | 5.9 | 6 | 5.7 | 20488 |
| 1734046500 | 5.92 | 0.07 | 1.20 | 5.83 | 6 | 5.78 | 13089 |
| 1733960100 | 5.85 | 0.1 | 1.74 | 5.65 | 5.97 | 5.63 | 14012 |
| 1733873700 | 5.75 | 0.06 | 0.97 | 5.68 | 5.8 | 5.55 | 6498 |
| 1733787300 | 5.6946 | 0.04 | 0.79 | 5.68 | 5.86 | 5.2 | 30336 |
| 1733528100 | 5.65 | -0.09 | -1.57 | 5.8 | 6.09 | 5.28 | 32966 |
| 1733441700 | 5.74 | -0.21 | -3.53 | 6.17 | 6.17 | 5.62 | 26332 |
| 1733355300 | 5.95 | -0.01 | -0.17 | 5.85 | 6.16 | 5.84 | 40853 |
| 1733268900 | 5.96 | 0.3 | 5.30 | 5.6001 | 6.13 | 5.6001 | 34371 |
| 1733182500 | 5.66 | 0.04 | 0.71 | 5.8 | 5.88 | 5.6 | 12973 |
| 1732917840 | 5.62 | 0.08 | 1.44 | 5.5199999 | 5.9661 | 5.5199999 | 9824 |
| 1732750500 | 5.54 | -0.14 | -2.46 | 5.7 | 5.88 | 5.54 | 12203 |
| 1732664100 | 5.68 | -0.25 | -4.22 | 5.76 | 5.85 | 5.6 | 9590 |
| 1732577700 | 5.93 | -0.03 | -0.50 | 5.83 | 5.93 | 5.4 | 16224 |
| 1732318500 | 5.96 | 0.29 | 5.11 | 5.67 | 5.99 | 5.6 | 16273 |
| 1732232100 | 5.67 | 0.01 | 0.18 | 5.925 | 5.94 | 5.67 | 16113 |
| 1732145700 | 5.66 | -0.22 | -3.74 | 6.01 | 6.01 | 5.59 | 5119 |
| 1732059300 | 5.88 | -0.12 | -2.00 | 5.6 | 5.88 | 5.42 | 10795 |
| 1731972900 | 6 | -0.24 | -3.85 | 6.07 | 6.25 | 5.3 | 17467 |
| 1731713700 | 6.24 | 0.28 | 4.70 | 5.9 | 6.46 | 5.78 | 19606 |
| 1731627300 | 5.9599 | -0.09 | -1.49 | 6.15 | 6.565 | 5.8 | 54580 |
| 1731540900 | 6.05 | -0.21 | -3.35 | 6.079 | 6.98 | 5.71 | 31252 |
| 1731454500 | 6.26 | -0.85 | -11.95 | 6.8 | 7.2 | 6.19 | 48287 |
| 1731368100 | 7.11 | 0.11 | 1.57 | 6.4231 | 7.11 | 6.39 | 7962 |
| 1731108900 | 7 | 0.2 | 2.94 | 6.8 | 8 | 6 | 306270 |
| 1731022500 | 6.8 | 2.3 | 51.11 | 4.7 | 7.25 | 4.5305 | 475566 |
| 1730936100 | 4.5 | -0.55 | -10.89 | 5.47 | 5.8 | 4.4 | 148096 |
| 1730849700 | 5.05 | -0.06 | -1.17 | 5.13 | 5.698 | 4.85 | 179459 |
| 1730763300 | 5.11 | -1.44 | -21.98 | 7.64 | 7.87 | 5.1 | 242891 |
| 1730500500 | 6.55 | -2.34 | -26.32 | 8.89 | 9 | 6.49 | 72577 |
| 1730414100 | 8.89 | 0.24 | 2.77 | 8.45 | 9.8699999 | 8.45 | 57516 |
| 1730327700 | 8.65 | 0.59 | 7.32 | 8.1 | 8.66 | 8.08 | 24301 |
| 1730241300 | 8.06 | 0.06 | 0.75 | 7.95 | 8.31 | 7.75 | 54478 |
| 1730154900 | 8 | 0.16 | 2.01 | 7.85 | 8.1999 | 7.7 | 61280 |
| 1729895700 | 7.842 | 0.34 | 4.56 | 7.4 | 7.95 | 7.01 | 37318 |
| 1729809300 | 7.5 | 0.36 | 5.04 | 7.11 | 7.5 | 6.95 | 66017 |
| 1729722900 | 7.14 | 1.24 | 21.02 | 5.93 | 7.56 | 5.9162 | 162766 |
| 1729636500 | 5.9 | 0.71 | 13.68 | 5.2 | 6.05 | 5.19 | 82950 |
| 1729550100 | 5.19 | 0.49 | 10.43 | 4.67 | 5.4 | 4.6 | 112585 |
| 1729290900 | 4.7 | 0.1 | 2.17 | 4.66 | 4.78 | 4.53 | 25455 |
| 1729204500 | 4.6 | -0.04 | -0.86 | 4.68 | 4.7485 | 4.5 | 22572 |
| 1729118100 | 4.64 | 0.04 | 0.87 | 4.64 | 4.94 | 4.28 | 105287 |
| 1729031700 | 4.6 | 0.01 | 0.22 | 4.59 | 4.69 | 4.44 | 101999 |
| 1728945300 | 4.59 | 0.1 | 2.23 | 4.51 | 4.63 | 4.462 | 108817 |
| 1728686100 | 4.49 | 0.11 | 2.51 | 4.46 | 4.545 | 4.42 | 79956 |
| 1728599700 | 4.38 | -0.02 | -0.45 | 4.39 | 4.5199999 | 4.3099999 | 39592 |
| 1728513300 | 4.4 | -0.04 | -0.90 | 4.43 | 4.5698 | 4.3901 | 27642 |
| 1728426900 | 4.44 | 0.02 | 0.45 | 4.43 | 4.5 | 4.36 | 29515 |
| 1728340500 | 4.42 | -0.05 | -1.12 | 4.47 | 4.587 | 4.38 | 34940 |
| 1728081300 | 4.47 | 0.01 | 0.22 | 4.5199999 | 4.5599999 | 4.3737 | 57054 |
| 1727994900 | 4.46 | -0.03 | -0.67 | 4.51 | 4.55 | 4.44 | 32480 |
| 1727908500 | 4.49 | 0.03 | 0.67 | 4.562 | 4.5804 | 4.45 | 24117 |
| 1727822100 | 4.46 | -0.14 | -3.04 | 4.61 | 4.67 | 4.2297 | 81587 |
| 1727735520 | 4.6 | -0.08 | -1.78 | 4.64 | 4.66 | 4.305 | 54235 |
| 1727476500 | 4.6836 | 0.17 | 3.85 | 4.5 | 4.7821999 | 4.47 | 34483 |
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
