Hot Features
プレミアム
Microvision Inc (MVIS)
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 | -0.3 | -19.7368421053 | 1.52 | 1.62 | 1.15 | 7886946 | 1.3282126 | CS |
| 4 | 0.4073 | 50.1168943029 | 0.8127 | 1.72 | 0.8 | 10254120 | 1.23784351 | CS |
| 12 | 0.1 | 8.92857142857 | 1.12 | 1.72 | 0.8 | 4844723 | 1.13418544 | CS |
| 26 | -0.06 | -4.6875 | 1.28 | 1.72 | 0.8 | 3174920 | 1.11193821 | CS |
| 52 | -1.18 | -49.1666666667 | 2.4 | 2.7 | 0.8 | 2798964 | 1.33694036 | CS |
| 156 | -2.98 | -70.9523809524 | 4.2 | 8.2 | 0.8 | 3012771 | 3.03253019 | CS |
| 260 | 0.4728 | 63.2762312634 | 0.7472 | 28 | 0.153 | 6816429 | 7.4967007 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.19 | -0.08 | -6.30 | 1.21 | 1.22 | 1.11 | 5603274 |
| 1736552100 | 1.27 | 0.08 | 6.72 | 1.1615 | 1.297 | 1.15 | 5027143 |
| 1736379300 | 1.19 | -0.21 | -15.00 | 1.3288 | 1.3288 | 1.18 | 7223280 |
| 1736292900 | 1.4 | 0.01 | 0.72 | 1.395 | 1.62 | 1.36 | 9865782 |
| 1736206500 | 1.3899999 | -0.11 | -7.33 | 1.52 | 1.585 | 1.345 | 9431577 |
| 1735947300 | 1.5 | 0.14 | 10.29 | 1.335 | 1.5 | 1.33 | 8093818 |
| 1735860900 | 1.36 | 0.05 | 3.82 | 1.36 | 1.41 | 1.295 | 7823151 |
| 1735688100 | 1.31 | -0.33 | -20.12 | 1.61 | 1.61 | 1.28 | 12302048 |
| 1735601700 | 1.6399999 | 0.13 | 8.61 | 1.58 | 1.72 | 1.4 | 14801164 |
| 1735342500 | 1.51 | 0.12 | 8.63 | 1.485 | 1.5306 | 1.25 | 16487578 |
| 1735256100 | 1.3899999 | 0.28 | 25.23 | 1.11 | 1.43 | 1.08 | 14027736 |
| 1735077840 | 1.11 | 0.01 | 0.91 | 1.12 | 1.22 | 1.1 | 5913176 |
| 1734996900 | 1.1 | 0.11 | 11.64 | 1.018 | 1.1399999 | 0.9829 | 8104516 |
| 1734737700 | 0.9853 | 0.0372 | 3.92 | 0.97 | 1.05 | 0.94 | 9857764 |
| 1734651300 | 0.9481 | 0.043 | 4.75 | 1.03 | 1.15 | 0.9335 | 14187442 |
| 1734564900 | 0.9051 | 0.0951 | 11.74 | 0.8222 | 1.07 | 0.8199999 | 24705003 |
| 1734478500 | 0.81 | -0.0186 | -2.24 | 0.83 | 0.8347 | 0.8001 | 2633836 |
| 1734392100 | 0.8286 | 0.0121 | 1.48 | 0.8127 | 0.8511 | 0.8 | 3835030 |
| 1734132900 | 0.8165 | -0.0153 | -1.84 | 0.8327 | 0.8389 | 0.8 | 4438060 |
| 1734046500 | 0.8318 | -0.0454 | -5.18 | 0.861 | 0.8771 | 0.8305 | 3381981 |
| 1733960100 | 0.8772 | 0.0077 | 0.89 | 0.8777 | 0.8843 | 0.85 | 1844111 |
| 1733873700 | 0.8695 | -0.0201 | -2.26 | 0.878 | 0.8889 | 0.8562 | 2986757 |
| 1733787300 | 0.8896 | -0.0053 | -0.59 | 0.8904 | 0.925 | 0.875 | 2915963 |
| 1733528100 | 0.8949 | 0.0458 | 5.39 | 0.8796 | 0.9315 | 0.8689 | 4489351 |
| 1733441700 | 0.8491 | -0.0009 | -0.11 | 0.8501 | 0.91 | 0.8199999 | 4234077 |
| 1733355300 | 0.85 | -0.03 | -3.41 | 0.8857 | 0.887 | 0.85 | 4235881 |
| 1733268900 | 0.88 | -0.0217 | -2.41 | 0.9017 | 0.9169 | 0.88 | 3497278 |
| 1733182500 | 0.9017 | 0.0017 | 0.19 | 0.9185 | 0.9752 | 0.9017 | 2895403 |
| 1732917840 | 0.9 | -0.0018 | -0.20 | 0.9133 | 0.9263 | 0.891 | 1576606 |
| 1732750500 | 0.9018 | -0.0033 | -0.36 | 0.9209 | 0.9478 | 0.89 | 2696682 |
| 1732664100 | 0.9051 | -0.0748 | -7.63 | 0.993 | 0.996 | 0.9013 | 4055151 |
| 1732577700 | 0.9799 | -0.0401 | -3.93 | 1.05 | 1.05 | 0.9799 | 3413978 |
| 1732318500 | 1.02 | 0.05 | 5.26 | 0.98 | 1.02 | 0.9677 | 1960095 |
| 1732232100 | 0.969 | 0.0425 | 4.59 | 0.93 | 0.9764 | 0.9152 | 1833496 |
| 1732145700 | 0.9265 | 0.0216 | 2.39 | 0.9403 | 0.9689 | 0.9112 | 1396677 |
| 1732059300 | 0.9049 | 0.0349 | 4.01 | 0.8794 | 0.905 | 0.8713 | 1251374 |
| 1731972900 | 0.87 | -0.02 | -2.25 | 0.91 | 0.92 | 0.87 | 1754224 |
| 1731713700 | 0.89 | -0.0629 | -6.60 | 0.95635 | 0.9564 | 0.89 | 3557955 |
| 1731627300 | 0.9529 | 0.0029 | 0.31 | 0.956944 | 0.9953 | 0.9529 | 2187075 |
| 1731540900 | 0.95 | -0.0417 | -4.20 | 0.9981 | 1.01 | 0.95 | 4082702 |
| 1731454500 | 0.9917 | -0.0983 | -9.02 | 1.0899 | 1.0899 | 0.99 | 4890163 |
| 1731368100 | 1.09 | 0.02 | 1.87 | 1.06 | 1.09 | 1.03 | 2531956 |
| 1731108900 | 1.07 | 0.03 | 2.88 | 1.05 | 1.08 | 1.04 | 1841970 |
| 1731022500 | 1.04 | -0.04 | -3.70 | 1.0915999 | 1.095 | 1.03 | 2589314 |
| 1730936100 | 1.08 | 0.05 | 4.85 | 1.099 | 1.1 | 1.0357 | 2842953 |
| 1730849700 | 1.03 | 0.03 | 3.00 | 1.02 | 1.04 | 1.01 | 1052539 |
| 1730763300 | 1 | -0.02 | -1.96 | 1.03 | 1.04 | 1 | 1110568 |
| 1730500500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.06 | 1.0049999 | 1198596 |
| 1730414100 | 1.01 | -0.02 | -1.94 | 1.02 | 1.03 | 0.9933 | 1535950 |
| 1730327700 | 1.03 | -0.03 | -2.83 | 1.062 | 1.09 | 1.02 | 1663187 |
| 1730241300 | 1.06 | -0.02 | -1.85 | 1.065 | 1.07 | 1.05 | 1320631 |
| 1730154900 | 1.08 | 0.01 | 0.93 | 1.07 | 1.11 | 1.0606 | 1558552 |
| 1729895700 | 1.07 | -0.01 | -0.93 | 1.09 | 1.12 | 1.06 | 1478569 |
| 1729809300 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1399999 | 1.07 | 1252700 |
| 1729722900 | 1.1 | -0.01 | -0.90 | 1.11 | 1.115 | 1.07 | 1535709 |
| 1729636500 | 1.11 | 0 | 0.00 | 1.12 | 1.1399999 | 1.095 | 1883473 |
| 1729550100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1299999 | 1.08 | 2012749 |
| 1729290900 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.18 | 1.1001 | 2126790 |
| 1729204500 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.01 | 4464546 |
| 1729118100 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.24 | 1.12 | 2987506 |
| 1729031700 | 1.2 | -0.13 | -9.77 | 1.33 | 1.34 | 1.19 | 2846976 |
| 1728945300 | 1.33 | 0.04 | 3.10 | 1.28 | 1.34 | 1.28 | 1324475 |
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
