Hot Features
プレミアム
MYT Netherlands Parent BV (MYTE)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 11.25 | 6.4 | 7.42 | 6.24 | 338323 | 6.68506321 | CS |
| 4 | 0.97 | 15.7723577236 | 6.15 | 7.42 | 6.01 | 202163 | 6.7032002 | CS |
| 12 | 3.41 | 91.9137466307 | 3.71 | 8.2421 | 3.56 | 420712 | 6.85629849 | CS |
| 26 | 1.17 | 19.6638655462 | 5.95 | 8.2421 | 3.22 | 216977 | 6.62227781 | CS |
| 52 | 3.62 | 103.428571429 | 3.5 | 8.2421 | 2.41 | 142234 | 5.99079117 | CS |
| 156 | -17.16 | -70.6754530478 | 24.28 | 24.28 | 2.05 | 135914 | 8.75006679 | CS |
| 260 | -24.37 | -77.3896475071 | 31.49 | 36.41 | 2.05 | 164399 | 16.48654546 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 7.12 | -0.08 | -1.11 | 7.21 | 7.305 | 6.9788 | 248304 |
| 1733874000 | 7.2 | 0.77 | 11.98 | 6.48 | 7.42 | 6.47 | 581839 |
| 1733787600 | 6.43 | 0 | 0.00 | 6.5 | 6.575 | 6.24 | 575139 |
| 1733528400 | 6.43 | 0.06 | 0.94 | 6.3 | 6.5599999 | 6.3 | 65236 |
| 1733442000 | 6.37 | -0.04 | -0.62 | 6.41 | 6.5599999 | 6.25 | 178995 |
| 1733355600 | 6.41 | -0.07 | -1.08 | 6.4 | 6.6 | 6.375 | 290404 |
| 1733269200 | 6.48 | -0.27 | -4.00 | 6.61 | 6.86 | 6.46 | 206576 |
| 1733182800 | 6.75 | 0.05 | 0.75 | 6.7 | 6.83 | 6.405 | 112423 |
| 1732917840 | 6.7 | -0.02 | -0.30 | 6.77 | 6.8368 | 6.66 | 36807 |
| 1732750800 | 6.72 | -0.06 | -0.88 | 6.8 | 6.96 | 6.61 | 101162 |
| 1732664400 | 6.78 | -0.19 | -2.73 | 6.9 | 7.06 | 6.61 | 67692 |
| 1732578000 | 6.97 | -0.03 | -0.43 | 7.08 | 7.28 | 6.92 | 394320 |
| 1732318800 | 7 | -0.02 | -0.28 | 6.99 | 7.13 | 6.5653 | 173549 |
| 1732232400 | 7.02 | -0.21 | -2.90 | 7.34 | 7.34 | 6.81 | 201658 |
| 1732146000 | 7.23 | 0.91 | 14.40 | 6.43 | 7.23 | 6.2699999 | 248643 |
| 1732059600 | 6.32 | 0.22 | 3.61 | 6.5199999 | 6.87 | 6.13 | 195368 |
| 1731973200 | 6.1 | -0.07 | -1.13 | 6.25 | 6.25 | 6.03 | 88959 |
| 1731714000 | 6.17 | -0.03 | -0.48 | 6.22 | 6.29 | 6.01 | 110919 |
| 1731627600 | 6.2 | -0.06 | -0.96 | 6.24 | 6.3099999 | 6.13 | 91235 |
| 1731541200 | 6.26 | 0.12 | 1.95 | 6.15 | 6.345 | 6.08 | 120173 |
| 1731454800 | 6.14 | -0.06 | -0.97 | 6.13 | 6.3 | 6.0119 | 57761 |
| 1731368400 | 6.2 | -0.16 | -2.52 | 6.28 | 6.46 | 6.08 | 116463 |
| 1731109200 | 6.36 | 0.1 | 1.60 | 6.16 | 6.41 | 6.15 | 95599 |
| 1731022800 | 6.26 | -0.03 | -0.48 | 6.29 | 6.53 | 6.2 | 90180 |
| 1730936400 | 6.29 | -0.08 | -1.26 | 6.35 | 6.4 | 6 | 93944 |
| 1730850000 | 6.37 | 0.18 | 2.91 | 6.3 | 6.4 | 6.2 | 191452 |
| 1730763600 | 6.19 | -0.04 | -0.64 | 6.16 | 6.3599 | 6.105 | 73148 |
| 1730500800 | 6.23 | 0.13 | 2.13 | 6.19 | 6.33 | 6 | 112595 |
| 1730414400 | 6.1 | -0.28 | -4.39 | 6.41 | 6.5818 | 6 | 308686 |
| 1730328000 | 6.38 | -0.75 | -10.52 | 7.05 | 7.2299 | 6.38 | 305109 |
| 1730241600 | 7.13 | 0.04 | 0.56 | 7.15 | 7.4 | 7.1 | 54959 |
| 1730155200 | 7.09 | -0.42 | -5.59 | 7.46 | 7.48 | 7.05 | 110730 |
| 1729896000 | 7.51 | 0.68 | 9.96 | 6.87 | 7.67 | 6.77 | 197552 |
| 1729809600 | 6.83 | -0.07 | -1.01 | 6.95 | 6.985 | 6.65 | 83718 |
| 1729723200 | 6.9 | -0.28 | -3.90 | 7.18 | 7.3681 | 6.59 | 378012 |
| 1729636800 | 7.18 | 0.03 | 0.42 | 7.18 | 7.33 | 7.13 | 78703 |
| 1729550400 | 7.15 | -0.19 | -2.59 | 7.32 | 7.43 | 6.9 | 114846 |
| 1729291200 | 7.34 | 0.07 | 0.96 | 7.35 | 7.37 | 7.12 | 123617 |
| 1729204800 | 7.27 | -0.01 | -0.14 | 7.36 | 7.3825 | 7.14 | 77287 |
| 1729118400 | 7.28 | -0.03 | -0.41 | 7.43 | 7.48 | 7.05 | 269390 |
| 1729032000 | 7.31 | -0.49 | -6.28 | 7.7 | 7.95 | 7.15 | 276269 |
| 1728945600 | 7.8 | -0.15 | -1.89 | 7.9 | 8.1829 | 7.74 | 153089 |
| 1728686400 | 7.95 | 0.45 | 6.00 | 7.44 | 8.1 | 7.25 | 504739 |
| 1728600000 | 7.5 | 0.01 | 0.13 | 7.33 | 7.74 | 7.1 | 413116 |
| 1728513600 | 7.49 | -0.26 | -3.35 | 7.54 | 7.75 | 7.2 | 664735 |
| 1728427200 | 7.75 | 0.99 | 14.64 | 6.9 | 8.2421 | 6.8348 | 2540024 |
| 1728340800 | 6.76 | 2.45 | 56.84 | 5.72 | 7.2299 | 4.67 | 12977542 |
| 1728081600 | 4.3099999 | 0.31 | 7.75 | 4.05 | 4.34 | 3.92 | 46294 |
| 1727995200 | 4 | 0.26 | 6.95 | 3.67 | 4.01 | 3.65 | 69240 |
| 1727908800 | 3.74 | 0.09 | 2.47 | 3.6 | 3.79 | 3.6 | 11251 |
| 1727822400 | 3.65 | -0.16 | -4.20 | 3.89 | 3.9555 | 3.63 | 13952 |
| 1727736000 | 3.81 | -0.03 | -0.78 | 3.77 | 3.895 | 3.6584 | 22732 |
| 1727476800 | 3.84 | -0.05 | -1.29 | 3.8 | 3.99 | 3.8 | 71163 |
| 1727390400 | 3.89 | -0.03 | -0.77 | 3.92 | 3.93 | 3.76 | 29407 |
| 1727304000 | 3.92 | 0.02 | 0.51 | 3.83 | 3.92 | 3.76 | 11462 |
| 1727217600 | 3.9 | 0.13 | 3.45 | 3.84 | 3.94 | 3.8 | 34254 |
| 1727131200 | 3.77 | -0.09 | -2.33 | 3.82 | 3.87 | 3.56 | 29579 |
| 1726872000 | 3.86 | 0.01 | 0.26 | 3.91 | 3.95 | 3.7416 | 147884 |
| 1726785600 | 3.85 | -0.02 | -0.52 | 3.97 | 4.05 | 3.81 | 28406 |
| 1726699200 | 3.87 | 0.14 | 3.75 | 3.71 | 3.87 | 3.71 | 2041 |
| 1726612800 | 3.73 | -0.1 | -2.61 | 3.82 | 4.03 | 3.67 | 26555 |
| 1726526400 | 3.83 | -0.06 | -1.54 | 3.81 | 4 | 3.71 | 35759 |
| 1726267200 | 3.89 | -0.01 | -0.26 | 3.89 | 4.01 | 3.6816 | 48858 |
| 1726180800 | 3.9 | 0.04 | 1.17 | 3.9 | 4.07 | 3.46 | 126227 |
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
