Hot Features
プレミアム
MOZAYYX Acquisition Corp (MZYX.U)
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 | 0.19 | 1.8981018981 | 10.01 | 10.7 | 10 | 700 | 10.18675243 | CS |
| 4 | 0.19 | 1.8981018981 | 10.01 | 10.86 | 9.96 | 1061 | 10.07834356 | CS |
| 12 | 0.26 | 2.61569416499 | 9.94 | 10.86 | 9.94 | 7882 | 9.96789253 | CS |
| 26 | 0.24 | 2.40963855422 | 9.96 | 10.86 | 9.94 | 48187 | 9.95622611 | CS |
| 52 | 0.24 | 2.40963855422 | 9.96 | 10.86 | 9.94 | 48187 | 9.95622611 | CS |
| 156 | 0.24 | 2.40963855422 | 9.96 | 10.86 | 9.94 | 48187 | 9.95622611 | CS |
| 260 | 0.24 | 2.40963855422 | 9.96 | 10.86 | 9.94 | 48187 | 9.95622611 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 11 |
| 1781217600 | 10.2 | 0.18 | 1.80 | 10.7 | 10.7 | 10.2 | 3225 |
| 1781131200 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 41 |
| 1781044800 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 89 |
| 1780958400 | 10.02 | -0.08 | -0.79 | 10.02 | 10.02 | 10.02 | 108 |
| 1780699200 | 10.1 | 0 | 0.00 | 10.01 | 10.1 | 10.01 | 35 |
| 1780612800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 40 |
| 1780526400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1780440000 | 10.1 | -0.02 | -0.20 | 10.2 | 10.28 | 10.1 | 1153 |
| 1780353600 | 10.12 | 0 | 0.00 | 10.02 | 10.12 | 10.02 | 25 |
| 1780094400 | 10.12 | 0.08 | 0.80 | 10.04 | 10.43 | 10.04 | 1621 |
| 1780008000 | 10.04 | -0.21 | -2.05 | 10.25 | 10.44 | 10.01 | 5730 |
| 1779921600 | 10.25 | 0.22 | 2.19 | 10.25 | 10.25 | 10 | 508 |
| 1779835200 | 10.03 | -0.01 | -0.10 | 9.96 | 10.86 | 9.96 | 4270 |
| 1779489600 | 10.0399 | 0.02 | 0.20 | 10.02 | 10.04 | 9.99 | 2956 |
| 1779403200 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 7 |
| 1779316800 | 10.02 | 0 | 0.00 | 9.96 | 10.02 | 9.96 | 21 |
| 1779230400 | 10.02 | 0 | 0.00 | 9.96 | 10.02 | 9.96 | 23 |
| 1779144000 | 10.02 | 0.01 | 0.10 | 9.96 | 10.02 | 9.96 | 264 |
| 1778884800 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 39 |
| 1778798400 | 10.01 | 0 | 0.00 | 10.04 | 10.04 | 10 | 918 |
| 1778712000 | 10.01 | 0.02 | 0.20 | 9.9831 | 10.1446 | 9.96 | 14089 |
| 1778625600 | 9.99 | -0.01 | -0.10 | 10.5 | 10.5 | 9.97 | 816 |
| 1778539200 | 10 | 0.02 | 0.20 | 10.3 | 10.3 | 10 | 712 |
| 1778280000 | 9.98 | 0 | 0.00 | 10.5 | 10.5 | 9.98 | 785 |
| 1778193600 | 9.98 | 0 | 0.00 | 10.2 | 10.2 | 9.96 | 1181 |
| 1778107200 | 9.98 | 0 | 0.00 | 9.96 | 9.98 | 9.96 | 107 |
| 1778020800 | 9.98 | -0.01 | -0.13 | 9.96 | 9.99 | 9.96 | 655 |
| 1777934400 | 9.993 | 0 | 0.00 | 9.993 | 9.993 | 9.993 | 130 |
| 1777675200 | 9.993 | 0 | 0.00 | 9.96 | 9.993 | 9.96 | 87 |
| 1777588800 | 9.993 | 0 | 0.00 | 9.99 | 9.993 | 9.99 | 502 |
| 1777502400 | 9.993 | -0.02 | -0.17 | 10.1 | 10.1 | 9.99 | 3359 |
| 1777416000 | 10.01 | 0.01 | 0.11 | 10.01 | 10.01 | 10.01 | 133 |
| 1777329600 | 9.999 | 0.02 | 0.18 | 9.999 | 9.999 | 9.999 | 111 |
| 1777070400 | 9.981 | 0 | 0.01 | 9.94 | 9.999 | 9.94 | 2015 |
| 1776984000 | 9.98 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 46 |
| 1776897600 | 9.98 | -0.01 | -0.10 | 10.03 | 10.03 | 9.98 | 2562 |
| 1776811200 | 9.9901 | -0.01 | -0.10 | 10 | 10 | 9.9901 | 6662 |
| 1776724800 | 10 | 0.04 | 0.40 | 9.98 | 10 | 9.96 | 74149 |
| 1776465600 | 9.96 | -0.01 | -0.10 | 9.96 | 9.97 | 9.9456 | 12353 |
| 1776379200 | 9.97 | 0.01 | 0.10 | 9.96 | 9.97 | 9.95 | 6792 |
| 1776292800 | 9.96 | 0.01 | 0.10 | 9.96 | 9.96 | 9.96 | 1209 |
| 1776206400 | 9.95 | -0.01 | -0.10 | 9.98 | 9.98 | 9.94 | 1254 |
| 1776120000 | 9.96 | 0.02 | 0.20 | 9.96 | 9.96 | 9.96 | 1162 |
| 1775860800 | 9.94 | -0.02 | -0.15 | 9.96 | 9.96 | 9.94 | 1447 |
| 1775774400 | 9.955 | 0.01 | 0.05 | 9.96 | 9.96 | 9.955 | 6099 |
| 1775688000 | 9.95 | 0.01 | 0.10 | 9.96 | 9.96 | 9.95 | 5194 |
| 1775601600 | 9.94 | -0.01 | -0.10 | 9.96 | 9.96 | 9.94 | 21477 |
| 1775515200 | 9.95 | -0.01 | -0.10 | 9.94 | 9.95 | 9.94 | 250113 |
| 1775169600 | 9.96 | 0 | 0.00 | 9.94 | 9.96 | 9.94 | 10274 |
| 1775083200 | 9.96 | 0.01 | 0.10 | 9.94 | 9.96 | 9.94 | 718 |
| 1774996800 | 9.9503 | 0 | 0.00 | 9.9503 | 9.9503 | 9.9503 | 0 |
| 1774910400 | 9.9503 | 0 | 0.01 | 9.9529 | 9.9529 | 9.94 | 501 |
| 1774651200 | 9.9492 | -0 | -0.01 | 9.9462 | 9.96 | 9.94 | 2064 |
| 1774564800 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.94 | 755 |
| 1774478400 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 470 |
| 1774392000 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 507 |
| 1774305600 | 9.94 | -0.02 | -0.20 | 9.94 | 9.94 | 9.94 | 0 |
| 1774046400 | 9.9599 | 0.02 | 0.20 | 9.94 | 9.9599 | 9.94 | 5595 |
| 1773960000 | 9.94 | -0.01 | -0.12 | 9.95 | 9.95 | 9.94 | 35190 |
| 1773873600 | 9.9518 | 0 | 0.02 | 9.95 | 9.9518 | 9.94 | 17783 |
| 1773787200 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.945 | 89284 |
| 1773700800 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 30388 |
| 1773441600 | 9.95 | 0 | 0.00 | 9.99 | 9.99 | 9.945 | 152817 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
