Hot Features
プレミアム
Meituan (9MD)
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 | 0.536 | 6.64682539683 | 8.064 | 9.379 | 8.021 | 16263 | 8.51382164 | DE |
| 4 | -0.499 | -5.48411913397 | 9.099 | 10.449999 | 8.021 | 10751 | 8.85730954 | DE |
| 12 | 0.184 | 2.18631178707 | 8.416 | 10.449999 | 8.021 | 7066 | 9.01158592 | DE |
| 26 | -2.067999 | -19.3850693087 | 10.667999 | 11.898 | 8.021 | 7525 | 9.59600578 | DE |
| 52 | -7.052 | -45.0549450549 | 15.652 | 16.748 | 8.021 | 8226 | 11.17637637 | DE |
| 156 | -6.665 | -43.661971831 | 15.265 | 39.385 | 7.2 | 9301 | 14.35527274 | DE |
| 260 | -6.665 | -43.661971831 | 15.265 | 39.385 | 7.2 | 9301 | 14.35527274 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780604700 | 8.683 | 0.06 | 0.68 | 8.557 | 8.699 | 8.557 | 9319 |
| 1780518300 | 8.624 | -0.54 | -5.89 | 8.781 | 8.887 | 8.624 | 3033 |
| 1780431900 | 9.164 | 0.37 | 4.15 | 9.236 | 9.379 | 9.153 | 8318 |
| 1780345500 | 8.799 | 0.46 | 5.53 | 8.451 | 9.06 | 8.451 | 24473 |
| 1780086300 | 8.3379999 | 0.14 | 1.72 | 8.156 | 8.467 | 8.021 | 11993 |
| 1779999900 | 8.1969999 | -0.3 | -3.58 | 8.064 | 8.1969999 | 8.021 | 33498 |
| 1779913500 | 8.501 | -0.09 | -1.05 | 8.5879999 | 8.609 | 8.452 | 7244 |
| 1779827100 | 8.5909999 | -0.21 | -2.39 | 8.737 | 8.756 | 8.589 | 13632 |
| 1779740700 | 8.801 | 0.13 | 1.55 | 8.669 | 8.9 | 8.669 | 1809 |
| 1779481500 | 8.667 | -0.42 | -4.65 | 9.0589999 | 9.0589999 | 8.6 | 34119 |
| 1779395100 | 9.09 | -0.13 | -1.41 | 9.001 | 9.103 | 9.001 | 2650 |
| 1779308700 | 9.22 | 0.18 | 2.00 | 9.031 | 9.276 | 9.031 | 2923 |
| 1779222300 | 9.039 | 0.09 | 0.98 | 9.0269999 | 9.22 | 9.0269999 | 6029 |
| 1779135900 | 8.951 | 0.01 | 0.11 | 8.975 | 9.09 | 8.951 | 2234 |
| 1778876700 | 8.941 | -0.35 | -3.80 | 9.166 | 9.265 | 8.941 | 17300 |
| 1778790300 | 9.294 | -1.06 | -10.20 | 9.502 | 9.502 | 9.259 | 11225 |
| 1778703900 | 10.35 | 1.09 | 11.71 | 9.542 | 10.449999 | 9.484 | 18111 |
| 1778617500 | 9.265 | 0.04 | 0.40 | 9.182 | 9.265 | 9.101 | 650 |
| 1778531100 | 9.228 | 0.19 | 2.12 | 9.09 | 9.3 | 9.077 | 7598 |
| 1778271900 | 9.036 | 0.04 | 0.39 | 9.051 | 9.1709999 | 9.036 | 3298 |
| 1778185500 | 9.001 | -0.1 | -1.09 | 9.099 | 9.21 | 9.001 | 4879 |
| 1778099100 | 9.1 | -0 | -0.03 | 9.082 | 9.1999999 | 8.951 | 5340 |
| 1778012700 | 9.103 | 0 | 0.02 | 9.0429999 | 9.19 | 9.036 | 2509 |
| 1777926300 | 9.101 | -0.06 | -0.67 | 9.225 | 9.256 | 9.101 | 4453 |
| 1777580700 | 9.162 | 0.17 | 1.83 | 9.05 | 9.189 | 9.05 | 3233 |
| 1777494300 | 8.997 | 0.19 | 2.20 | 9.018 | 9.05 | 8.951 | 2377 |
| 1777407900 | 8.803 | -0.07 | -0.77 | 8.781 | 8.803 | 8.741 | 1627 |
| 1777321500 | 8.871 | -0.05 | -0.55 | 8.878 | 8.939 | 8.843 | 3808 |
| 1777062300 | 8.92 | -0.08 | -0.90 | 9.031 | 9.031 | 8.91 | 2234 |
| 1776975900 | 9.001 | -0.13 | -1.42 | 9.13 | 9.1329999 | 9.001 | 13710 |
| 1776889500 | 9.131 | -0.09 | -0.97 | 9.222 | 9.239 | 9.121 | 956 |
| 1776803100 | 9.22 | -0.08 | -0.87 | 9.376 | 9.459 | 9.22 | 3339 |
| 1776716700 | 9.301 | -0.29 | -3.06 | 9.177 | 9.38 | 9.177 | 3483 |
| 1776457500 | 9.595 | 0.05 | 0.49 | 9.271 | 9.595 | 9.271 | 3140 |
| 1776371100 | 9.548 | 0.25 | 2.73 | 9.501 | 9.699 | 9.501 | 2139 |
| 1776284700 | 9.294 | -0.09 | -0.92 | 9.206 | 9.452 | 9.206 | 3488 |
| 1776198300 | 9.38 | -0.07 | -0.74 | 9.162 | 9.381 | 9.101 | 3846 |
| 1776111900 | 9.4499999 | -0.05 | -0.53 | 9.412 | 9.599 | 9.3119999 | 4454 |
| 1775852700 | 9.5 | -0.15 | -1.57 | 9.656 | 9.656 | 9.461 | 2258 |
| 1775766300 | 9.6519999 | -0.12 | -1.27 | 9.7029999 | 9.7029999 | 9.517 | 4950 |
| 1775679900 | 9.776 | 0.87 | 9.73 | 9.6999999 | 9.7899999 | 9.601 | 5517 |
| 1775593500 | 8.909 | -0.08 | -0.92 | 8.954 | 9.029 | 8.904 | 3206 |
| 1775161500 | 8.992 | -0.13 | -1.39 | 8.859 | 9.092 | 8.7479999 | 8386 |
| 1775075100 | 9.119 | -0.28 | -3.00 | 9.071 | 9.119 | 9.001 | 4060 |
| 1774988700 | 9.401 | 0.13 | 1.41 | 9.162 | 9.401 | 9.141 | 8330 |
| 1774902300 | 9.27 | 0.02 | 0.21 | 9.321 | 9.446 | 9.25 | 10521 |
| 1774646700 | 9.251 | -0.5 | -5.14 | 9.609 | 9.609 | 9.251 | 1035 |
| 1774560300 | 9.752 | -0.06 | -0.60 | 9.452 | 9.959 | 9.452 | 14579 |
| 1774473900 | 9.811 | 1.26 | 14.74 | 9.499 | 10.045999 | 9.499 | 16985 |
| 1774387500 | 8.551 | 0.03 | 0.36 | 8.586 | 8.689 | 8.551 | 8706 |
| 1774301100 | 8.52 | 0.12 | 1.43 | 8.3829999 | 8.7449999 | 8.374 | 7423 |
| 1774041900 | 8.4 | -0.35 | -4.00 | 8.661 | 8.723 | 8.4 | 3246 |
| 1773955500 | 8.75 | 0.1 | 1.18 | 8.8829999 | 9.029 | 8.6 | 15100 |
| 1773869100 | 8.648 | -0.25 | -2.81 | 8.959 | 8.959 | 8.637 | 2269 |
| 1773782700 | 8.898 | 0.2 | 2.26 | 8.8889999 | 8.96 | 8.821 | 2979 |
| 1773696300 | 8.701 | 0.22 | 2.57 | 8.726 | 8.8279999 | 8.701 | 1267 |
| 1773437100 | 8.483 | 0.11 | 1.25 | 8.435 | 8.549 | 8.435 | 732 |
| 1773350700 | 8.378 | -0.17 | -2.01 | 8.416 | 8.4789999 | 8.3699999 | 812 |
| 1773264300 | 8.55 | -0.19 | -2.21 | 8.537 | 8.55 | 8.4309999 | 3187 |
| 1773177900 | 8.743 | -0.01 | -0.13 | 8.6809999 | 8.867 | 8.621 | 3086 |
| 1773091500 | 8.754 | 0.55 | 6.73 | 8.631 | 8.76 | 8.631 | 18639 |
| 1772832300 | 8.202 | 0.06 | 0.75 | 8.558 | 8.589 | 8.1999999 | 7249 |
| 1772745900 | 8.141 | -0.07 | -0.80 | 8.209 | 8.267 | 8.141 | 11937 |
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。
