Hot Features
プレミアム
Mannatech Inc (MTEX)
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 | 0.4499 | 5.65911949686 | 7.95 | 8.72 | 7.51 | 5803 | 8.21763126 | CS |
| 4 | 1.1499 | 15.8606896552 | 7.25 | 8.72 | 7.22 | 3675 | 8.01707175 | CS |
| 12 | 0.7999 | 10.525 | 7.6 | 8.72 | 7.0501 | 4101 | 7.74014378 | CS |
| 26 | 0.7999 | 10.525 | 7.6 | 8.72 | 6.75 | 2871 | 7.56070788 | CS |
| 52 | -0.8001 | -8.69673913043 | 9.2 | 10.51 | 6.75 | 1865 | 7.79956201 | CS |
| 156 | -30.1001 | -78.1820779221 | 38.5 | 40.38 | 6.75 | 3667 | 21.75166848 | CS |
| 260 | -7.0501 | -45.6317152104 | 15.45 | 49.08 | 6.49 | 4709 | 24.06221519 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.3999 | 0 | 0.00 | 8.3999 | 8.3999 | 8.3999 | 134 |
| 1732232100 | 8.3999 | 0 | 0.00 | 8.45 | 8.45 | 8.3999 | 346 |
| 1732145700 | 8.3999 | 0.35 | 4.35 | 8.6199999 | 8.72 | 8.05 | 9721 |
| 1732059300 | 8.05 | -0.08 | -0.92 | 7.7 | 8.325 | 7.55 | 13324 |
| 1731972900 | 8.125 | -0.32 | -3.73 | 8.69 | 8.69 | 7.51 | 2704 |
| 1731713700 | 8.44 | 0.93 | 12.38 | 7.95 | 8.44 | 7.7 | 2919 |
| 1731627300 | 7.51 | -0.49 | -6.13 | 8 | 8.5 | 7.51 | 5182 |
| 1731540900 | 8 | 0.5 | 6.67 | 7.51 | 8.115 | 7.5 | 5337 |
| 1731454500 | 7.5 | -0.32 | -4.09 | 7.5 | 7.9 | 7.5 | 308 |
| 1731368100 | 7.82 | -0.19 | -2.37 | 7.77 | 8.13 | 7.52 | 9578 |
| 1731108900 | 8.01 | 0.22 | 2.82 | 7.975 | 8.52 | 7.65 | 6050 |
| 1731022500 | 7.79 | -0.44 | -5.29 | 8.3 | 8.3 | 7.6 | 874 |
| 1730936100 | 8.225 | -0.28 | -3.24 | 8.5 | 8.57 | 8.09 | 2254 |
| 1730849700 | 8.5 | 0.41 | 5.07 | 8 | 8.5 | 8 | 823 |
| 1730763300 | 8.09 | 0.27 | 3.45 | 7.48 | 8.19 | 7.4644 | 646 |
| 1730500500 | 7.82 | 0 | 0.00 | 7.8 | 7.82 | 7.8 | 54 |
| 1730414100 | 7.82 | -0.35 | -4.28 | 7.82 | 7.82 | 7.82 | 324 |
| 1730327700 | 8.17 | 0.11 | 1.36 | 8.17 | 8.17 | 8.17 | 88 |
| 1730241300 | 8.06 | -0.2 | -2.36 | 7.41 | 8.11 | 7.41 | 338 |
| 1730154900 | 8.255 | 0.74 | 9.77 | 7.49 | 8.255 | 7.22 | 6262 |
| 1729895700 | 7.52 | -0.01 | -0.07 | 7.25 | 7.8 | 7.25 | 6375 |
| 1729809300 | 7.5251 | 0 | 0.00 | 7.5251 | 7.5251 | 7.5251 | 167 |
| 1729722900 | 7.5251 | -0.47 | -5.94 | 7.55 | 7.55 | 7.42 | 898 |
| 1729636500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 13 |
| 1729550100 | 8 | -0.05 | -0.62 | 8 | 8.01 | 8 | 447 |
| 1729290900 | 8.05 | 0.02 | 0.25 | 8.19 | 8.19 | 8.05 | 328 |
| 1729204500 | 8.03 | 0.42 | 5.52 | 7.61 | 8.25 | 7.61 | 8402 |
| 1729118100 | 7.61 | -0.11 | -1.42 | 7.73 | 8.15 | 7.61 | 11060 |
| 1729031700 | 7.72 | 0.07 | 0.92 | 7.51 | 7.99 | 7.51 | 10167 |
| 1728945300 | 7.65 | -0.05 | -0.65 | 7.7 | 7.9 | 7.43 | 6030 |
| 1728686100 | 7.7 | 0.2 | 2.67 | 7.46 | 7.79 | 7.402 | 7613 |
| 1728599700 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 43 |
| 1728513300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.49 | 293 |
| 1728426900 | 7.5 | 0.03 | 0.40 | 7.74 | 7.96 | 7.3 | 1195 |
| 1728340500 | 7.47 | 0.12 | 1.63 | 7.2 | 7.47 | 7.2 | 19132 |
| 1728081300 | 7.35 | 0.3 | 4.25 | 7.59 | 7.9 | 7.25 | 5327 |
| 1727994900 | 7.0501 | -0.56 | -7.36 | 7.0501 | 7.0501 | 7.0501 | 329 |
| 1727908500 | 7.61 | -0.29 | -3.65 | 7.61 | 7.61 | 7.61 | 346 |
| 1727822100 | 7.898 | 0.15 | 1.91 | 7.805 | 7.898 | 7.71 | 4071 |
| 1727735520 | 7.7501 | 0.12 | 1.54 | 7.71 | 7.99 | 7.6215 | 6997 |
| 1727476500 | 7.6325 | 0.03 | 0.43 | 7.72 | 7.72 | 7.61 | 1999 |
| 1727390100 | 7.6001 | 0.1 | 1.33 | 7.25 | 7.74 | 7.25 | 6234 |
| 1727303700 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 254 |
| 1727217300 | 7.5 | 0 | 0.00 | 7.5 | 7.68 | 7.5 | 13967 |
| 1727130900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1167 |
| 1726871700 | 7.5 | -0.01 | -0.13 | 7.68 | 7.68 | 7.5 | 3794 |
| 1726785300 | 7.51 | -0.02 | -0.27 | 7.54 | 7.54 | 7.51 | 1176 |
| 1726698900 | 7.53 | -0.03 | -0.40 | 7.635 | 7.635 | 7.5 | 1737 |
| 1726612500 | 7.56 | -0.04 | -0.53 | 7.51 | 7.76 | 7.51 | 6699 |
| 1726526100 | 7.6001 | -0.02 | -0.26 | 7.61 | 7.73 | 7.55 | 2927 |
| 1726266900 | 7.62 | -0.14 | -1.80 | 7.55 | 7.75 | 7.55 | 5215 |
| 1726180500 | 7.76 | 0.16 | 2.11 | 7.65 | 7.76 | 7.5 | 7990 |
| 1726094100 | 7.6 | 0.1 | 1.28 | 7.54 | 7.9 | 7.5 | 11877 |
| 1726007700 | 7.504 | 0 | 0.00 | 7.6 | 7.6 | 7.504 | 352 |
| 1725921300 | 7.504 | -0.02 | -0.21 | 7.5 | 7.82 | 7.5 | 2697 |
| 1725662100 | 7.52 | 0 | 0.00 | 7.53 | 7.53 | 7.52 | 956 |
| 1725575700 | 7.52 | -0.14 | -1.83 | 7.5001 | 7.7 | 7.5001 | 6289 |
| 1725489300 | 7.66 | -0.1 | -1.26 | 7.78 | 7.8 | 7.6 | 8572 |
| 1725402900 | 7.758 | 0.21 | 2.75 | 7.74 | 7.758 | 7.61 | 1360 |
| 1725057300 | 7.55 | 0.05 | 0.67 | 7.6 | 7.6 | 7.55 | 311 |
| 1724970900 | 7.5 | -0.09 | -1.19 | 7.57 | 7.59 | 7.5 | 660 |
| 1724884500 | 7.59 | 0 | 0.00 | 7.53 | 7.59 | 7.53 | 178 |
| 1724798100 | 7.59 | 0.04 | 0.53 | 7.66 | 7.66 | 7.57 | 852 |
| 1724711700 | 7.55 | 0.55 | 7.86 | 7.31 | 7.67 | 7.2 | 4144 |
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
