Hot Features
プレミアム
M3 Inc (4YC)
TG
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 | 0.492 | 6.00732600733 | 8.19 | 9.102 | 8.19 | 196 | 8.71328061 | DE |
| 4 | 1.368 | 18.7038556194 | 7.314 | 9.102 | 7.106 | 196 | 7.87425616 | DE |
| 12 | -0.218 | -2.44943820225 | 8.9 | 9.3 | 7.106 | 262 | 8.34195795 | DE |
| 26 | -3.118 | -26.4237288136 | 11.8 | 12 | 7.106 | 569 | 9.70997276 | DE |
| 52 | -4.118 | -32.171875 | 12.8 | 15.2 | 7.106 | 483 | 10.7563457 | DE |
| 156 | -10.018 | -53.5721925134 | 18.7 | 18.8 | 7.106 | 439 | 11.19492034 | DE |
| 260 | -10.018 | -53.5721925134 | 18.7 | 18.8 | 7.106 | 439 | 11.19492034 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780950300 | 9.102 | 0.83 | 9.98 | 8.8539999 | 9.102 | 8.798 | 354 |
| 1780691100 | 8.276 | -0.16 | -1.94 | 8.276 | 8.276 | 8.276 | 3 |
| 1780604700 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1780518300 | 8.44 | 0.05 | 0.62 | 8.452 | 8.452 | 8.44 | 50 |
| 1780431900 | 8.388 | 0.44 | 5.48 | 8.19 | 8.438 | 8.19 | 377 |
| 1780345500 | 7.952 | 0.25 | 3.27 | 8.166 | 8.166 | 7.952 | 39 |
| 1780086300 | 7.7 | 0.25 | 3.38 | 7.61 | 7.7 | 7.61 | 1028 |
| 1779999900 | 7.448 | -0.28 | -3.62 | 7.52 | 7.52 | 7.448 | 265 |
| 1779913500 | 7.728 | 0 | 0.00 | 7.728 | 7.728 | 7.728 | 0 |
| 1779827100 | 7.728 | -0.06 | -0.72 | 7.678 | 7.728 | 7.542 | 71 |
| 1779740700 | 7.784 | -0.02 | -0.21 | 7.754 | 7.784 | 7.542 | 39 |
| 1779481500 | 7.8 | 0.11 | 1.48 | 7.812 | 7.812 | 7.8 | 230 |
| 1779395100 | 7.686 | -0.24 | -3.05 | 7.686 | 7.686 | 7.686 | 20 |
| 1779308700 | 7.928 | 0.17 | 2.24 | 7.65 | 7.928 | 7.596 | 89 |
| 1779222300 | 7.754 | 0.33 | 4.47 | 7.804 | 7.804 | 7.754 | 137 |
| 1779135900 | 7.422 | -0.1 | -1.28 | 7.378 | 7.422 | 7.378 | 194 |
| 1778876700 | 7.518 | 0.16 | 2.20 | 7.428 | 7.534 | 7.428 | 63 |
| 1778790300 | 7.356 | 0 | 0.00 | 7.356 | 7.356 | 7.356 | 0 |
| 1778703900 | 7.356 | 0.09 | 1.21 | 7.38 | 7.38 | 7.356 | 118 |
| 1778617500 | 7.268 | 0.06 | 0.80 | 7.314 | 7.314 | 7.106 | 249 |
| 1778531100 | 7.21 | -0.32 | -4.20 | 7.216 | 7.436 | 7.206 | 356 |
| 1778271900 | 7.526 | 0 | 0.00 | 7.49 | 7.526 | 7.49 | 356 |
| 1778185500 | 7.526 | -0.52 | -6.46 | 7.774 | 7.774 | 7.526 | 51 |
| 1778099100 | 8.0459999 | 0 | 0.00 | 8.0459999 | 8.0459999 | 8.0459999 | 0 |
| 1778012700 | 8.0459999 | -0.14 | -1.66 | 8.086 | 8.25 | 8.0459999 | 104 |
| 1777926300 | 8.182 | 0.03 | 0.34 | 8.174 | 8.182 | 8.174 | 122 |
| 1777580700 | 8.154 | 0 | 0.00 | 8.154 | 8.154 | 8.154 | 0 |
| 1777494300 | 8.154 | 0 | 0.00 | 8.154 | 8.154 | 8.154 | 0 |
| 1777407900 | 8.154 | -0.02 | -0.20 | 8.0239999 | 8.154 | 8.0239999 | 8 |
| 1777321500 | 8.17 | 0.17 | 2.07 | 8.17 | 8.17 | 8.17 | 44 |
| 1777062300 | 8.004 | 0 | 0.00 | 8.004 | 8.004 | 8.004 | 0 |
| 1776975900 | 8.004 | -0.3 | -3.61 | 8.022 | 8.058 | 8.004 | 25 |
| 1776889500 | 8.304 | 0.13 | 1.57 | 8.304 | 8.304 | 8.304 | 2 |
| 1776803100 | 8.176 | -0.48 | -5.52 | 8.24 | 8.2479999 | 7.996 | 22 |
| 1776716700 | 8.654 | 0.19 | 2.22 | 8.654 | 8.654 | 8.654 | 24 |
| 1776457500 | 8.4659999 | -0.12 | -1.37 | 8.32 | 8.4659999 | 8.3 | 1600 |
| 1776371100 | 8.584 | 0 | 0.00 | 8.584 | 8.584 | 8.584 | 0 |
| 1776284700 | 8.584 | -0.09 | -1.01 | 8.584 | 8.584 | 8.584 | 3 |
| 1776198300 | 8.672 | 0.38 | 4.56 | 8.646 | 8.672 | 8.4179999 | 42 |
| 1776111900 | 8.294 | -0.46 | -5.30 | 8.294 | 8.294 | 8.294 | 1 |
| 1775852700 | 8.7579999 | 0 | 0.00 | 8.7579999 | 8.7579999 | 8.7579999 | 0 |
| 1775766300 | 8.7579999 | 0 | 0.00 | 8.7579999 | 8.7579999 | 8.7579999 | 0 |
| 1775679900 | 8.7579999 | 0 | 0.00 | 8.7579999 | 8.7579999 | 8.7579999 | 0 |
| 1775593500 | 8.7579999 | -0.24 | -2.69 | 8.9499999 | 9.048 | 8.7579999 | 504 |
| 1775161500 | 9 | -0.3 | -3.23 | 9 | 9 | 9 | 500 |
| 1775075100 | 9.3 | 0.4 | 4.49 | 9.25 | 9.3 | 9.1999999 | 20 |
| 1774988700 | 8.9 | 0.2 | 2.30 | 8.9 | 8.9499999 | 8.75 | 65 |
| 1774902300 | 8.6999999 | 0.2 | 2.35 | 8.6999999 | 8.6999999 | 8.6999999 | 356 |
| 1774646700 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1774560300 | 8.5 | -0.25 | -2.86 | 8.65 | 8.65 | 8.5 | 910 |
| 1774473900 | 8.75 | 0.1 | 1.16 | 8.6999999 | 8.75 | 8.6999999 | 2891 |
| 1774387500 | 8.65 | -0.2 | -2.26 | 8.65 | 8.65 | 8.65 | 1 |
| 1774301100 | 8.85 | 0 | 0.00 | 8.6 | 8.85 | 8.5 | 95 |
| 1774041900 | 8.85 | 0.05 | 0.57 | 8.85 | 8.85 | 8.85 | 4 |
| 1773955500 | 8.8 | -0.1 | -1.12 | 8.8 | 8.8 | 8.8 | 3 |
| 1773869100 | 8.9 | -0.65 | -6.81 | 8.9 | 8.9 | 8.9 | 80 |
| 1773782700 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1773696300 | 9.55 | 0.5 | 5.52 | 8.9499999 | 9.55 | 8.9499999 | 8846 |
| 1773437100 | 9.05 | 0.05 | 0.56 | 9 | 9.05 | 9 | 5440 |
| 1773350700 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1773264300 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1773177900 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1773091500 | 9 | 0 | 0.00 | 8.75 | 9.1999999 | 8.75 | 580 |
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。
