Materion Corporation【MTRN】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Materion Corporation (MTRN)
Materion Corporation (MTRN) 時系列データ

Materion Corporation (MTRN)

115.34

-3.35

(-2.82%)

終了 11月27日 6:00AM

115.34

0.00

( 0.00% )

プレマーケット: 6:05PM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	4.34	3.90990990991	111	120.78	108.46	84076	115.73525476	CS
4	8.91	8.37169970873	106.43	123.21	101.63	95178	114.51225361	CS
12	9.43	8.90378623359	105.91	123.21	96.1811	95734	108.36368764	CS
26	-1.31	-1.12301757394	116.65	123.21	96.1811	95691	110.24626179	CS
52	2.63	2.33342205661	112.71	145.08	96.1811	97116	116.69013336	CS
156	26.69	30.1071630006	88.65	145.08	64.89	102105	99.82453213	CS
260	56.44	95.8234295416	58.9	145.08	26.15	107522	83.15577833	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1729896000	103.84	-0.49	-0.47	104.93	106.3	103.36	43554
1729809600	104.33	0.75	0.72	103.64	104.49	101.15	85163
1729723200	103.58	0.15	0.15	102.9	103.99	101.88	45891
1729636800	103.43	-1.5	-1.43	103.23	104.08	103.02	44390
1729550400	104.93	-0.67	-0.63	105.56	105.56	103.29	74336
1729291200	105.6	-1.56	-1.46	107.88	108.38	105.6	52301
1729204800	107.16	0	0.00	107.65	107.82	106.2901	56578
1729118400	107.16	2.16	2.06	106.76	108.52	105.73	87831
1729032000	105	-0.76	-0.72	105.05	106.865	104.755	89034
1728945600	105.76	0.58	0.55	104.35	105.78	103.15	73644
1728686400	105.18	1.35	1.30	104.57	105.88	104.57	60413
1728600000	103.83	-2.89	-2.71	106.03	106.22	103.16	102726
1728513600	106.72	1.46	1.39	105.01	107.02	104.32	62643
1728427200	105.26	1.37	1.32	102.86	105.34	102.74	97002
1728340800	103.89	-1.6	-1.52	104.41	105.35	102.63	110559
1728081600	105.49	5.06	5.04	102.22	105.57	100.8	155253
1727995200	100.43	3.43	3.54	96.72	100.71	96.1811	230739
1727908800	97	-12.82	-11.67	106.84	107.4	96.97	233740
1727822400	109.82	-2.04	-1.82	111	111.08	108.68	55350
1727735520	111.86	-0.57	-0.51	111.64	112.71	110.05	87687
1727476800	112.43	1.31	1.18	112.97	114.6	111.7	77762
1727390400	111.12	2.34	2.15	110.29	113.01	109.61	71819
1727304000	108.78	0.29	0.27	108.15	108.97	107.24	84625
1727217600	108.49	1.65	1.54	108.23	109.64	107.74	98965
1727131200	106.84	-1.23	-1.14	109.13	109.44	106.71	62346
1726872000	108.07	-3.15	-2.83	110.92	110.92	107.78	357875
1726785600	111.22	4.5	4.22	109.73	111.56	108.38	73883
1726699200	106.72	-1.43	-1.32	108.125	111.68	105.23	80434
1726612800	108.15	3.06	2.91	105.65	108.355	105.055	108621
1726526400	105.09	-0.51	-0.48	106.76	106.76	104.51	140256
1726267200	105.6	2.69	2.61	104.85	106.905	104.41	121493
1726180800	102.91	0.57	0.56	103.61	104.59	101.82	71161
1726094400	102.34	0.06	0.06	101.56	103.14	100.63	136378
1726008000	102.28	0.41	0.40	102.51	102.52	100.64	73664
1725921600	101.87	-1.8	-1.74	103.18	103.7	101.675	75744
1725662400	103.67	-2.67	-2.51	106.07	107.41	102.77	74857
1725576000	106.34	-0.92	-0.86	108.06	108.44	105.532	61051
1725489600	107.26	0.95	0.89	105.91	108.105	105.625	52390
1725403200	106.31	-9.73	-8.39	114.14	114.16	105.86	119423
1725057600	116.04	0.74	0.64	116.03	116.48	114.12	75930
1724971200	115.3	1.24	1.09	115.24	116.735	113.82	53323
1724884800	114.06	-2.08	-1.79	115.55	115.9454	114.01	46586
1724798400	116.14	-1.85	-1.57	117.68	117.68	115.49	51003

Chesapeake Gold

Delayed Upgrade Clock

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