Hot Features
プレミアム
Mainz BioMed NV (MYNZ)
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 | 2.1354 | 48.7534246575 | 4.38 | 6.64 | 4.2 | 161851 | 5.14320181 | CS |
| 4 | 2.2154 | 51.5209302326 | 4.3 | 6.81 | 3.86 | 112098 | 4.90636759 | CS |
| 12 | -2.4046 | -26.9573991031 | 8.92 | 14.388 | 3.65 | 2245707 | 9.72074256 | CS |
| 26 | -7.0006 | -51.7949097366 | 13.516 | 19.004 | 3.65 | 2165271 | 11.09934778 | CS |
| 52 | -34.2846 | -84.0308823529 | 40.8 | 48.8 | 3.65 | 1286533 | 12.74050999 | CS |
| 156 | -623.4846 | -98.9658095238 | 630 | 745.096 | 3.65 | 476309 | 32.75633359 | CS |
| 260 | -567.4846 | -98.864912892 | 574 | 1200 | 3.65 | 494943 | 92.47634226 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.09 | 0.75 | 14.04 | 5.75 | 6.8016 | 5.69 | 383389 |
| 1738280100 | 5.34 | 0.29 | 5.74 | 5.15 | 6.6 | 5.1 | 353851 |
| 1738193700 | 5.05 | -0.13 | -2.51 | 5.14 | 5.34 | 4.65 | 113993 |
| 1738107300 | 5.18 | 0.25 | 5.07 | 5.08 | 5.7374 | 4.91 | 147682 |
| 1738020900 | 4.93 | 0.48 | 10.79 | 4.5199999 | 4.9539 | 4.36 | 145702 |
| 1737761700 | 4.45 | -0.05 | -1.11 | 4.38 | 4.5 | 4.2 | 48129 |
| 1737675300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737588900 | 4.5 | -0.4 | -8.16 | 4.8 | 4.9283 | 4.39 | 68935 |
| 1737502500 | 4.9 | 0.07 | 1.45 | 4.8 | 4.9 | 4.5601 | 46507 |
| 1737156900 | 4.83 | 0.18 | 3.87 | 4.87 | 4.87 | 4.45 | 42652 |
| 1737070500 | 4.65 | -0.35 | -7.00 | 5 | 5.48 | 4.6 | 95087 |
| 1736984100 | 5 | -0.29 | -5.48 | 5.3 | 6.81 | 4.72 | 206408 |
| 1736897700 | 5.29 | 0.62 | 13.28 | 4.68 | 5.38 | 4.66 | 78482 |
| 1736811300 | 4.67 | 0.39 | 9.11 | 4.55 | 4.7699999 | 4.24 | 114893 |
| 1736552100 | 4.28 | 0.29 | 7.27 | 4.2322 | 4.84 | 3.86 | 169402 |
| 1736379300 | 3.99 | -0.68 | -14.56 | 4.63 | 4.6348 | 3.99 | 49520 |
| 1736292900 | 4.67 | -0.4 | -7.89 | 5.1735 | 5.49 | 4.45 | 42862 |
| 1736206500 | 5.07 | 0.69 | 15.75 | 4.44 | 5.49 | 4.43 | 142458 |
| 1735947300 | 4.38 | 0.08 | 1.86 | 4.35 | 4.4999 | 4.3 | 29865 |
| 1735860900 | 4.3 | -0.02 | -0.46 | 4.501 | 4.501 | 4.05 | 41910 |
| 1735688100 | 4.32 | -0.24 | -5.26 | 4.5 | 4.73 | 4.24 | 54170 |
| 1735601700 | 4.5599999 | -0.04 | -0.87 | 4.3265 | 4.774848 | 4.3099999 | 85185 |
| 1735342500 | 4.6 | 0.06 | 1.32 | 4.5721999 | 4.6990999 | 4.3 | 64681 |
| 1735256100 | 4.54 | -0.35 | -7.16 | 4.73 | 4.96 | 4.4 | 100743 |
| 1735077840 | 4.89 | -0.07 | -1.41 | 5.05 | 5.24 | 4.76 | 54601 |
| 1734996900 | 4.96 | -1.72 | -25.75 | 6.7 | 6.7 | 4.91 | 180078 |
| 1734737700 | 6.68 | 1.91 | 40.04 | 5.3199 | 7.2231 | 5.19 | 664610 |
| 1734651300 | 4.7699999 | 0.99 | 26.19 | 4.51 | 4.85 | 4.22 | 359879 |
| 1734564900 | 3.78 | -0.64 | -14.48 | 4.2201 | 4.32 | 3.65 | 73747 |
| 1734478500 | 4.42 | -0.31 | -6.62 | 4.8 | 4.8099999 | 4.32 | 82747 |
| 1734392100 | 4.7336 | -0.63 | -11.69 | 5.37 | 5.5599999 | 4.41 | 124476 |
| 1734132900 | 5.36 | -0.24 | -4.29 | 4.68 | 5.738 | 4.5787 | 134624 |
| 1734046500 | 5.6 | 0.33 | 6.26 | 4.9355 | 5.9999 | 4.3 | 302627 |
| 1733960100 | 5.2699999 | -0.73 | -12.17 | 5.91 | 6.2398999 | 5.1 | 123728 |
| 1733873700 | 6 | -0.65 | -9.77 | 6.73 | 6.75 | 5.9018 | 70781 |
| 1733787300 | 6.65 | -0.32 | -4.60 | 6.61 | 7.1 | 6.23 | 127672 |
| 1733528100 | 6.9708 | 0.18 | 2.66 | 6.84 | 7.1 | 6.5551 | 71949 |
| 1733441700 | 6.79 | -0.53 | -7.24 | 7.12 | 7.37 | 6.25 | 117331 |
| 1733355300 | 7.32 | 0.4 | 5.78 | 6.95 | 7.4 | 6.5 | 153744 |
| 1733268900 | 6.92 | -1.05 | -13.15 | 7 | 7.8899 | 6.2016 | 210357 |
| 1733182500 | 7.968 | -0.83 | -9.45 | 8.436 | 8.476 | 7.2 | 122149 |
| 1732917840 | 8.8 | -1.44 | -14.06 | 8.628 | 9.852 | 8.024 | 168697 |
| 1732750500 | 10.24 | 1.24 | 13.78 | 9.36 | 10.556 | 9.264 | 137362 |
| 1732664100 | 9 | 0.73 | 8.80 | 8.268 | 9.596 | 8.1879999 | 103395 |
| 1732577700 | 8.272 | -0.03 | -0.34 | 8.4919999 | 8.6199999 | 7.6 | 103711 |
| 1732318500 | 8.2999999 | -0.2 | -2.31 | 8.4 | 8.6 | 7.84 | 87190 |
| 1732232100 | 8.496 | -0.46 | -5.18 | 8.712 | 8.956 | 8.06 | 117233 |
| 1732145700 | 8.96 | 0.18 | 2.00 | 8.6199999 | 9.14 | 8.072 | 93749 |
| 1732059300 | 8.7839999 | -0.22 | -2.49 | 8.8 | 9.1 | 8.608 | 68858 |
| 1731972900 | 9.008 | -0.54 | -5.66 | 9.2 | 9.352 | 8.56 | 79295 |
| 1731713700 | 9.548 | -0.39 | -3.94 | 9.688 | 9.94 | 9.18 | 64976 |
| 1731627300 | 9.94 | -0.06 | -0.60 | 10.3 | 10.36 | 8.96 | 115270 |
| 1731540900 | 10 | -1.07 | -9.65 | 10.924 | 11.0574 | 9.2 | 163195 |
| 1731454500 | 11.068 | 2.47 | 28.70 | 9.952 | 14.388 | 8.92 | 1276713 |
| 1731368100 | 8.6 | -0.74 | -7.88 | 9.444 | 9.492 | 8.4919999 | 59137 |
| 1731108900 | 9.336 | 0.54 | 6.09 | 8.92 | 9.996 | 8.64 | 67546 |
| 1731022500 | 8.8 | 0 | 0.00 | 9.8 | 9.8 | 8.516 | 40215 |
| 1730936100 | 8.8 | -0.67 | -7.06 | 9.4599999 | 9.4599999 | 8.452 | 47524 |
| 1730849700 | 9.468 | -0.17 | -1.78 | 9.596 | 9.876 | 9.26 | 28144 |
| 1730763300 | 9.64 | 0.56 | 6.12 | 9.084 | 9.8506 | 8.488 | 53171 |
| 1730500500 | 9.084 | -0.72 | -7.31 | 9.724 | 9.724 | 8.88 | 84506 |
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
