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 | -0.2 | -3.77358490566 | 5.3 | 5.73 | 5.1 | 53573 | 5.3909654 | CS |
| 4 | -0.99 | -16.2561576355 | 6.09 | 6.5 | 4.255 | 107547 | 5.44438943 | CS |
| 12 | -0.57 | -10.0529100529 | 5.67 | 6.85 | 4.255 | 51702 | 5.58351001 | CS |
| 26 | 0.55 | 12.0879120879 | 4.55 | 9.87 | 4.01 | 54947 | 5.61745866 | CS |
| 52 | 1.1 | 27.5 | 4 | 9.87 | 1.805 | 82252 | 4.86177881 | CS |
| 156 | 1.1 | 27.5 | 4 | 9.87 | 1.805 | 82252 | 4.86177881 | CS |
| 260 | 1.1 | 27.5 | 4 | 9.87 | 1.805 | 82252 | 4.86177881 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.25 | 0.14 | 2.74 | 5.11 | 5.35 | 5.07 | 17908 |
| 1739489700 | 5.11 | -0.24 | -4.49 | 5.19 | 5.45 | 5.11 | 9201 |
| 1739403300 | 5.35 | -0.03 | -0.56 | 5.38 | 5.4 | 5.1 | 34951 |
| 1739316900 | 5.38 | 0.2 | 3.86 | 5.3 | 5.73 | 5.2468 | 155671 |
| 1739230500 | 5.18 | -0.47 | -8.32 | 5.46 | 5.71 | 5.18 | 25323 |
| 1738971300 | 5.65 | 0.29 | 5.41 | 5.3 | 5.6602 | 5.3 | 42721 |
| 1738884900 | 5.36 | 0.04 | 0.75 | 5.5 | 5.7 | 5.2 | 158862 |
| 1738798500 | 5.32 | 0.12 | 2.31 | 5.17 | 5.9 | 5.1 | 57274 |
| 1738712100 | 5.2 | -0.1 | -1.89 | 5.03 | 5.45 | 5.03 | 57053 |
| 1738625700 | 5.3 | 0.13 | 2.51 | 5.01 | 5.38 | 5.01 | 41772 |
| 1738366500 | 5.17 | -0.01 | -0.19 | 5.17 | 5.45 | 5.05 | 79179 |
| 1738280100 | 5.18 | 0.47 | 9.98 | 4.65 | 5.6 | 4.65 | 196576 |
| 1738193700 | 4.71 | 0.01 | 0.21 | 4.45 | 5.66 | 4.3099999 | 190123 |
| 1738107300 | 4.7 | -0.26 | -5.24 | 4.97 | 5.2 | 4.255 | 161884 |
| 1738020900 | 4.96 | -1.34 | -21.27 | 6.3099999 | 6.4 | 4.4 | 120703 |
| 1737761700 | 6.3 | 0.05 | 0.80 | 6.28 | 6.3949999 | 6.0599999 | 70515 |
| 1737675300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737588900 | 6.25 | 0.11 | 1.79 | 5.92 | 6.38 | 5.9 | 319898 |
| 1737502500 | 6.14 | 0.24 | 4.07 | 6.05 | 6.5 | 6 | 131261 |
| 1737156900 | 5.9 | 0.17 | 2.97 | 6.09 | 6.09 | 5.5599999 | 82872 |
| 1737070500 | 5.73 | 0.2 | 3.66 | 5.5 | 5.7699999 | 5.32 | 54407 |
| 1736984100 | 5.5277 | 0.28 | 5.29 | 5.3 | 5.55 | 5.2531 | 33663 |
| 1736897700 | 5.25 | 0.13 | 2.54 | 5 | 5.4094 | 5 | 24101 |
| 1736811300 | 5.12 | -0.3 | -5.54 | 5.34 | 5.46 | 4.75 | 20817 |
| 1736552100 | 5.4201 | -0.3 | -5.24 | 5.7128 | 5.7128 | 5.36 | 6552 |
| 1736379300 | 5.72 | 0.07 | 1.24 | 5.8 | 5.8 | 5.5 | 9283 |
| 1736292900 | 5.65 | -0.32 | -5.36 | 6.01 | 6.14 | 5.48 | 118758 |
| 1736206500 | 5.97 | -0.05 | -0.83 | 5.95 | 6.3 | 5.86 | 6992 |
| 1735947300 | 6.0199999 | -0.13 | -2.11 | 6.1 | 6.14 | 5.97 | 5465 |
| 1735860900 | 6.15 | -0.05 | -0.81 | 6.25 | 6.2699999 | 5.83 | 4015 |
| 1735688100 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.04 | 2404 |
| 1735601700 | 6.25 | -0.6 | -8.76 | 6.47 | 6.5599999 | 6.07 | 4666 |
| 1735342500 | 6.85 | 0.73 | 11.93 | 5.79 | 6.85 | 5.644 | 128092 |
| 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 |
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
