Hot Features
プレミアム
MingZhu Logistics Holdings Limited (YGMZ)
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 | -0.06 | -5.21739130435 | 1.15 | 1.18 | 1.05 | 14696 | 1.11660168 | CS |
| 4 | -0.43 | -28.2894736842 | 1.52 | 1.5471 | 1.05 | 15191 | 1.26632798 | CS |
| 12 | 0.01 | 0.925925925926 | 1.08 | 1.77 | 0.96 | 46086 | 1.31470481 | CS |
| 26 | -1.646 | -60.1608187135 | 2.736 | 4.352 | 0.908 | 478772 | 2.90111423 | CS |
| 52 | -3.43 | -75.8849557522 | 4.52 | 6.239992 | 0.908 | 316949 | 3.22337544 | CS |
| 156 | -19.07 | -94.5932539683 | 20.16 | 52 | 0.908 | 306219 | 9.10908964 | CS |
| 260 | -34.11 | -96.9034090909 | 35.2 | 464 | 0.908 | 377046 | 35.98981461 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.07 | 17233 |
| 1732232100 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.18 | 1.1 | 12567 |
| 1732145700 | 1.1399999 | 0.02 | 2.24 | 1.1399999 | 1.151 | 1.09 | 20375 |
| 1732059300 | 1.115 | 0 | 0.45 | 1.06 | 1.115 | 1.06 | 1994 |
| 1731972900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.05 | 17237 |
| 1731713700 | 1.11 | -0.07 | -5.93 | 1.15 | 1.2 | 1.1 | 23095 |
| 1731627300 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2381 | 1.15 | 7650 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.25 | 1.19 | 15632 |
| 1731454500 | 1.24 | -0.03 | -2.36 | 1.21 | 1.29 | 1.2 | 19174 |
| 1731368100 | 1.27 | 0.02 | 1.60 | 1.2 | 1.32 | 1.2 | 12582 |
| 1731108900 | 1.25 | -0.02 | -1.57 | 1.25 | 1.2814 | 1.225 | 16406 |
| 1731022500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.2891 | 1.26 | 4245 |
| 1730936100 | 1.26 | -0.07 | -5.26 | 1.25 | 1.29 | 1.2401 | 14241 |
| 1730849700 | 1.33 | 0.09 | 7.26 | 1.26 | 1.33 | 1.24 | 35411 |
| 1730763300 | 1.24 | -0.02 | -1.59 | 1.24 | 1.3 | 1.24 | 11238 |
| 1730500500 | 1.26 | -0.02 | -1.18 | 1.26 | 1.3899999 | 1.26 | 2630 |
| 1730414100 | 1.275 | -0.12 | -8.27 | 1.41 | 1.42 | 1.27 | 23625 |
| 1730327700 | 1.3899999 | -0.03 | -2.11 | 1.3799999 | 1.45 | 1.3702 | 11474 |
| 1730241300 | 1.42 | -0.01 | -0.70 | 1.49 | 1.5 | 1.3799999 | 23850 |
| 1730154900 | 1.43 | -0.03 | -2.05 | 1.45 | 1.47 | 1.43 | 15355 |
| 1729895700 | 1.46 | -0.08 | -5.19 | 1.52 | 1.5471 | 1.44 | 18746 |
| 1729809300 | 1.54 | 0.05 | 3.23 | 1.47 | 1.54 | 1.4201 | 21844 |
| 1729722900 | 1.4918 | 0.05 | 3.60 | 1.45 | 1.51 | 1.4201 | 28866 |
| 1729636500 | 1.44 | -0.22 | -13.25 | 1.52 | 1.7 | 1.4 | 74499 |
| 1729550100 | 1.66 | 0.33 | 24.81 | 1.33 | 1.77 | 1.32 | 369803 |
| 1729290900 | 1.33 | 0.07 | 5.56 | 1.26 | 1.36 | 1.2423 | 67389 |
| 1729204500 | 1.26 | 0.09 | 7.69 | 1.18 | 1.3022 | 1.18 | 72141 |
| 1729118100 | 1.17 | 0.01 | 0.86 | 1.17 | 1.1808 | 1.15 | 23226 |
| 1729031700 | 1.16 | -0.05 | -3.73 | 1.19 | 1.2 | 1.1399999 | 29451 |
| 1728945300 | 1.205 | 0.04 | 2.99 | 1.19 | 1.21 | 1.185 | 6640 |
| 1728686100 | 1.17 | -0.03 | -2.50 | 1.17 | 1.22 | 1.15 | 5904 |
| 1728599700 | 1.2 | 0 | 0.00 | 1.19 | 1.2337 | 1.1299999 | 27151 |
| 1728513300 | 1.2 | -0.06 | -4.76 | 1.25 | 1.26 | 1.15 | 60943 |
| 1728426900 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.26 | 12817 |
| 1728340500 | 1.36 | 0.02 | 1.48 | 1.34 | 1.4 | 1.34 | 33064 |
| 1728081300 | 1.3401 | -0.15 | -10.06 | 1.5 | 1.51 | 1.32 | 62175 |
| 1727994900 | 1.49 | -0.01 | -0.67 | 1.48 | 1.59 | 1.43 | 46972 |
| 1727908500 | 1.5 | 0.14 | 10.29 | 1.3799999 | 1.57 | 1.3799999 | 110967 |
| 1727822100 | 1.3601 | -0.11 | -7.48 | 1.45 | 1.58 | 1.31 | 110492 |
| 1727735700 | 1.47 | 0.22 | 17.60 | 1.22 | 1.5899 | 1.22 | 236088 |
| 1727476500 | 1.25 | 0.06 | 5.04 | 1.17 | 1.3272 | 1.1422 | 23875 |
| 1727390100 | 1.19 | 0.01 | 1.24 | 1.18 | 1.35 | 1.1299999 | 31711 |
| 1727303700 | 1.1754 | 0.05 | 4.02 | 1.1399999 | 1.1754 | 1.11 | 3839 |
| 1727217300 | 1.1299999 | 0.01 | 0.89 | 1.08 | 1.16 | 1.0608 | 10299 |
| 1727130900 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.06 | 5885 |
| 1726871700 | 1.16 | -0.02 | -1.69 | 1.2 | 1.23 | 1.09 | 12996 |
| 1726785300 | 1.18 | 0.03 | 3.06 | 1.1299999 | 1.18 | 1.09 | 8779 |
| 1726698900 | 1.145 | 0.03 | 3.15 | 1.16 | 1.16 | 1.1299999 | 10523 |
| 1726612500 | 1.11 | -0.03 | -2.63 | 1.12 | 1.12 | 1.08 | 4360 |
| 1726526100 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.06 | 10159 |
| 1726266900 | 1.1299999 | 0.01 | 0.84 | 1.09 | 1.1299999 | 1.0401 | 23065 |
| 1726180500 | 1.1206 | -0.06 | -5.03 | 1.04 | 1.15 | 0.96 | 590142 |
| 1726094100 | 1.18 | -0.02 | -1.67 | 1.21 | 1.22 | 1.1399999 | 28883 |
| 1726007700 | 1.2 | 0.12 | 11.11 | 1.08 | 1.2622 | 1.06 | 163028 |
| 1725921300 | 1.08 | -0.01 | -0.92 | 1.04 | 1.08 | 1.04 | 13425 |
| 1725662100 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.03 | 33848 |
| 1725575700 | 1.08 | -0.05 | -4.42 | 1.11 | 1.12 | 1.08 | 17107 |
| 1725489300 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.1299999 | 1.05 | 32305 |
| 1725402900 | 1.1 | -0.01 | -0.90 | 1.06 | 1.15 | 1.052 | 11109 |
| 1725057300 | 1.11 | 0 | 0.01 | 1.08 | 1.11 | 1.06 | 22819 |
| 1724970900 | 1.1099 | 0.05 | 4.71 | 1.04 | 1.1197 | 1.04 | 47434 |
| 1724884500 | 1.06 | -0.06 | -5.36 | 1.08 | 1.11 | 1.03 | 38633 |
| 1724798100 | 1.12 | 0.04 | 3.70 | 1.05 | 1.1299999 | 1.05 | 27181 |
| 1724711700 | 1.08 | -0.04 | -3.55 | 1.11 | 1.11 | 1.0701 | 7773 |
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
