Hot Features
プレミアム
Materion Corporation (MTRN)
NYSE
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 | -0.43 | -0.421568627451 | 102 | 104.15 | 101.2 | 76038 | 102.75259251 | CS |
| 4 | 2.56 | 2.5855974144 | 99.01 | 104.15 | 93.2 | 78042 | 98.53044922 | CS |
| 12 | -3.11 | -2.97095911349 | 104.68 | 123.21 | 93.2 | 93967 | 107.1762329 | CS |
| 26 | -18.2 | -15.1957919345 | 119.77 | 123.21 | 93.2 | 92999 | 107.69621524 | CS |
| 52 | -14.78 | -12.7030511388 | 116.35 | 145.08 | 93.2 | 98629 | 114.09076239 | CS |
| 156 | 19.74 | 24.123182207 | 81.83 | 145.08 | 64.89 | 102742 | 100.42614612 | CS |
| 260 | 45.59 | 81.4397999285 | 55.98 | 145.08 | 26.15 | 107315 | 84.28118886 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 102.36 | 0.92 | 0.91 | 102.36 | 103.5 | 101.505 | 88792 |
| 1737675600 | 101.44 | 0 | 0.00 | 101.44 | 101.44 | 101.44 | 0 |
| 1737589200 | 101.44 | -2.7 | -2.59 | 103.26 | 103.26 | 101.2 | 58681 |
| 1737502800 | 104.14 | 3.06 | 3.03 | 102 | 104.15 | 101.8 | 80642 |
| 1737157200 | 101.08 | 1.55 | 1.56 | 101.19 | 101.65 | 100.245 | 57791 |
| 1737070800 | 99.53 | -0.11 | -0.11 | 100.12 | 101.33 | 99.0363 | 73870 |
| 1736984400 | 99.64 | 0.72 | 0.73 | 100.81 | 100.97 | 98.635 | 77474 |
| 1736898000 | 98.92 | 1.77 | 1.82 | 97.74 | 99.17 | 96.3 | 66939 |
| 1736811600 | 97.15 | 3.25 | 3.46 | 93.2 | 97.26 | 93.2 | 94111 |
| 1736552400 | 93.9 | -3.23 | -3.33 | 95.91 | 96 | 93.6505 | 93762 |
| 1736379600 | 97.13 | 0.32 | 0.33 | 95.24 | 98.42 | 95.05 | 78052 |
| 1736293200 | 96.81 | -0.08 | -0.08 | 97.23 | 97.95 | 95.505 | 90224 |
| 1736206800 | 96.89 | -0.22 | -0.23 | 98.12 | 99.105 | 96.54 | 78310 |
| 1735947600 | 97.11 | 2 | 2.10 | 95.52 | 97.555 | 95.01 | 73690 |
| 1735861200 | 95.11 | -3.77 | -3.81 | 99.495 | 99.495 | 95.08 | 95616 |
| 1735688400 | 98.88 | -0.62 | -0.62 | 99.8 | 100.62 | 98.24 | 70938 |
| 1735602000 | 99.5 | -0.75 | -0.75 | 99.01 | 100.55 | 98.01 | 69774 |
| 1735342800 | 100.25 | -2.09 | -2.04 | 101.09 | 101.58 | 99 | 82534 |
| 1735256400 | 102.34 | 1.14 | 1.13 | 100.19 | 102.43 | 99.975 | 44944 |
| 1735077840 | 101.2 | 1.08 | 1.08 | 101.28 | 101.52 | 99.74 | 44416 |
| 1734997200 | 100.12 | 0.58 | 0.58 | 98.67 | 100.325 | 98.67 | 84011 |
| 1734738000 | 99.54 | -0.45 | -0.45 | 99.46 | 101.535 | 98.5 | 727467 |
| 1734651600 | 99.99 | -0.34 | -0.34 | 102.36 | 102.36 | 99.3 | 125305 |
| 1734565200 | 100.33 | -6.24 | -5.86 | 106.03 | 107.73 | 99.45 | 118596 |
| 1734478800 | 106.57 | -1.57 | -1.45 | 107.015 | 108.37 | 105.57 | 98803 |
| 1734392400 | 108.14 | -2.46 | -2.22 | 109.95 | 110.6037 | 107.43 | 88639 |
| 1734133200 | 110.6 | -0.92 | -0.82 | 110.15 | 111.025 | 109 | 81522 |
| 1734046800 | 111.52 | -2 | -1.76 | 111.88 | 112.605 | 110.65 | 41271 |
| 1733960400 | 113.52 | 0.22 | 0.19 | 114.05 | 115.5 | 113.24 | 65980 |
| 1733874000 | 113.3 | -1.4 | -1.22 | 113.53 | 114.95 | 111.18 | 64522 |
| 1733787600 | 114.7 | 3.73 | 3.36 | 114.7452 | 118.31 | 114.64 | 74926 |
| 1733528400 | 110.97 | -0.41 | -0.37 | 110.81 | 112 | 110.56 | 58154 |
| 1733442000 | 111.38 | -3.08 | -2.69 | 113.76 | 113.76 | 110.93 | 61440 |
| 1733355600 | 114.46 | 0.08 | 0.07 | 115.72 | 115.74 | 113.06 | 73956 |
| 1733269200 | 114.38 | -3.58 | -3.03 | 118.75 | 118.75 | 114.3 | 68791 |
| 1733182800 | 117.96 | 2.34 | 2.02 | 116.45 | 118.6 | 114.79 | 63299 |
| 1732917840 | 115.62 | 0.01 | 0.01 | 115.68 | 116.62 | 115 | 57644 |
| 1732750800 | 115.61 | 0.27 | 0.23 | 117.16 | 118.16 | 115.1742 | 63566 |
| 1732664400 | 115.34 | -3.35 | -2.82 | 118 | 118.66 | 114.07 | 69099 |
| 1732578000 | 118.69 | 1.93 | 1.65 | 117.56 | 120.78 | 117.56 | 112314 |
| 1732318800 | 116.76 | 3.79 | 3.35 | 113.99 | 117.035 | 113.404 | 103489 |
| 1732232400 | 112.97 | 0.6 | 0.53 | 113.495 | 115.055 | 112.82 | 62194 |
| 1732146000 | 112.37 | 0.87 | 0.78 | 111.515 | 112.37 | 109.535 | 70713 |
| 1732059600 | 111.5 | -1.64 | -1.45 | 111.22 | 112.12 | 109.275 | 105366 |
| 1731973200 | 113.14 | -1.3 | -1.14 | 114 | 115.45 | 113.13 | 80604 |
| 1731714000 | 114.44 | -2.47 | -2.11 | 116.37 | 118.31 | 113.24 | 85427 |
| 1731627600 | 116.91 | -2.97 | -2.48 | 120.31 | 120.31 | 116.17 | 118475 |
| 1731541200 | 119.88 | 0.84 | 0.71 | 118.1001 | 123.21 | 118.1001 | 161411 |
| 1731454800 | 119.04 | -1.17 | -0.97 | 118.79 | 120.01 | 118.51 | 104772 |
| 1731368400 | 120.21 | 0.87 | 0.73 | 119.85 | 121.39 | 119.5 | 72303 |
| 1731109200 | 119.34 | 1.6 | 1.36 | 118.1 | 119.74 | 117 | 93381 |
| 1731022800 | 117.74 | -1.5 | -1.26 | 118.18 | 118.9 | 115.43 | 105300 |
| 1730936400 | 119.24 | 10.71 | 9.87 | 115.3088 | 121.6 | 115.035 | 155360 |
| 1730850000 | 108.53 | 2.51 | 2.37 | 106.05 | 108.85 | 105.31 | 56684 |
| 1730763600 | 106.02 | 0.96 | 0.91 | 104.68 | 107.08 | 104.63 | 78890 |
| 1730500800 | 105.06 | 3.43 | 3.37 | 103.16 | 106.76 | 102.7522 | 83853 |
| 1730414400 | 101.63 | -3.68 | -3.49 | 103.93 | 104.625 | 101.63 | 87568 |
| 1730328000 | 105.31 | -1.28 | -1.20 | 108.5 | 110.64 | 105.31 | 78642 |
| 1730241600 | 106.59 | 2.01 | 1.92 | 105.14 | 106.59 | 104.04 | 78457 |
| 1730155200 | 104.58 | 0.74 | 0.71 | 104.49 | 105.41 | 103.7 | 58307 |
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
