Hot Features
プレミアム
MARA Holdings Inc (M44)
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 | 0.922 | 7.06296920484 | 13.054 | 15.478 | 11.55 | 173438 | 13.15593651 | DE |
| 4 | -2.774 | -16.5611940299 | 16.75 | 17.149999 | 11.52 | 103018 | 13.74112543 | DE |
| 12 | -8.504 | -37.8291814947 | 22.48 | 24.35 | 11.52 | 101874 | 16.99891639 | DE |
| 26 | 1.574 | 12.6915013707 | 12.402 | 28.63 | 11.52 | 119554 | 19.24519922 | DE |
| 52 | -8.024 | -36.4727272727 | 22 | 28.63 | 11.52 | 103406 | 18.7874512 | DE |
| 156 | 1.576 | 12.7096774194 | 12.4 | 31.45 | 6.59 | 131475 | 18.41978518 | DE |
| 260 | 1.576 | 12.7096774194 | 12.4 | 31.45 | 6.59 | 131475 | 18.41978518 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741296420 | 14.03 | 0.04 | 0.29 | 14.25 | 14.47 | 13.562 | 100727 |
| 1741210020 | 13.99 | 0.79 | 6.02 | 13.568 | 14.08 | 12.856 | 86175 |
| 1741123620 | 13.196 | 0.04 | 0.29 | 12.822 | 13.984 | 12.352 | 110171 |
| 1741037220 | 13.158 | -0.31 | -2.32 | 15.3 | 15.478 | 12.964 | 237100 |
| 1740778020 | 13.47 | 0.9 | 7.19 | 11.6 | 13.984 | 11.55 | 198124 |
| 1740691620 | 12.566 | 0.72 | 6.06 | 13.054 | 14.2 | 12.566 | 235622 |
| 1740605220 | 11.848 | -0.04 | -0.35 | 12.238 | 12.278 | 11.61 | 120448 |
| 1740518820 | 11.89 | -1.46 | -10.95 | 12.88 | 12.97 | 11.52 | 200062 |
| 1740432420 | 13.352 | -0.67 | -4.81 | 14 | 14.29 | 13.084 | 201135 |
| 1740173220 | 14.026 | -1.17 | -7.68 | 15.158 | 15.738 | 14.024 | 98938 |
| 1740086820 | 15.192 | 0.08 | 0.50 | 15.276 | 15.446 | 14.844 | 70036 |
| 1740000420 | 15.116 | -0.27 | -1.75 | 15.5 | 15.698 | 15.116 | 31892 |
| 1739914020 | 15.386 | -0.71 | -4.42 | 15.984 | 16.096 | 15.254 | 65494 |
| 1739827620 | 16.097999 | -0.05 | -0.28 | 16.102 | 16.14 | 15.502 | 17723 |
| 1739568420 | 16.143999 | -0.05 | -0.30 | 16.088 | 16.411999 | 15.844 | 25996 |
| 1739482020 | 16.192 | 0.57 | 3.64 | 15.598 | 16.192 | 15.312 | 67034 |
| 1739395620 | 15.624 | 0.14 | 0.89 | 15.85 | 15.85 | 15.126 | 86275 |
| 1739309220 | 15.486 | -0.79 | -4.88 | 16.222 | 16.538 | 15.424 | 65031 |
| 1739222820 | 16.28 | 0.02 | 0.14 | 16.468 | 16.626 | 16.207999 | 29628 |
| 1738963620 | 16.258 | 0.07 | 0.44 | 16.36 | 17.149999 | 15.964 | 77893 |
| 1738877220 | 16.186 | -0.15 | -0.92 | 16.75 | 16.848 | 15.968 | 35590 |
| 1738790820 | 16.335999 | -0.69 | -4.08 | 16.974 | 17.207999 | 16.335999 | 51326 |
| 1738704420 | 17.03 | -0.42 | -2.41 | 17.04 | 17.408 | 16.788 | 64170 |
| 1738618020 | 17.45 | -0.25 | -1.42 | 16.469999 | 17.734 | 16.102 | 461795 |
| 1738358820 | 17.702 | -0.75 | -4.09 | 18.527999 | 18.646 | 17.457999 | 49106 |
| 1738272420 | 18.456 | 0.65 | 3.67 | 18.108 | 18.788 | 17.684 | 65350 |
| 1738186020 | 17.802 | 0.35 | 2.02 | 17.604 | 18.09 | 17.096 | 23404 |
| 1738099620 | 17.45 | 0.09 | 0.53 | 17.878 | 17.986 | 17.072 | 51253 |
| 1738013220 | 17.358 | -1.72 | -9.03 | 17.899999 | 18.335999 | 16.734 | 117725 |
| 1737754020 | 19.082 | 0.02 | 0.08 | 19.402 | 20.13 | 19 | 62225 |
| 1737667620 | 19.066 | 0.11 | 0.57 | 18.442 | 19.922 | 18.268 | 66182 |
| 1737581220 | 18.957999 | 0.25 | 1.34 | 18.898 | 19.306 | 18.188 | 39739 |
| 1737494820 | 18.707999 | -1.39 | -6.93 | 19 | 19.76 | 18.002 | 103824 |
| 1737408420 | 20.1 | 0.66 | 3.38 | 20.149999 | 20.815 | 19.142 | 211881 |
| 1737149220 | 19.442 | 1.75 | 9.88 | 18.05 | 20.395 | 18.05 | 130106 |
| 1737062820 | 17.694 | 0.02 | 0.12 | 17.978 | 17.998 | 17.328 | 54434 |
| 1736976420 | 17.672 | 0.84 | 4.98 | 17.216 | 18.05 | 16.8 | 74231 |
| 1736890020 | 16.834 | -0.01 | -0.08 | 17.149999 | 17.608 | 16.5 | 48557 |
| 1736803620 | 16.848 | -0.64 | -3.66 | 17.052 | 17.22 | 16.04 | 62131 |
| 1736544420 | 17.488 | 0.06 | 0.32 | 18.058 | 18.3 | 17.002 | 49432 |
| 1736458020 | 17.431999 | -0.42 | -2.36 | 17.702 | 17.989999 | 17.2 | 29407 |
| 1736371620 | 17.854 | -0.66 | -3.58 | 18.098 | 18.398 | 17.175999 | 60010 |
| 1736285220 | 18.515999 | -1.09 | -5.54 | 19.602 | 19.797999 | 18.316 | 69185 |
| 1736198820 | 19.602 | 0.55 | 2.91 | 19.777999 | 19.797999 | 18.992 | 77003 |
| 1735939620 | 19.047999 | 2.23 | 13.25 | 16.2 | 19.047999 | 16.2 | 129325 |
| 1735853220 | 16.82 | -0.6 | -3.42 | 16.899999 | 17.674 | 16.506 | 135392 |
| 1735594020 | 17.416 | -0.21 | -1.18 | 17.6 | 17.62 | 17.302 | 33629 |
| 1735334820 | 17.623999 | -1.01 | -5.44 | 19.1 | 19.1 | 17.602 | 129007 |
| 1734989220 | 18.638 | -0.59 | -3.05 | 19.091999 | 19.484 | 18.302 | 104999 |
| 1734730020 | 19.224 | -0.47 | -2.40 | 19.76 | 20.055 | 18.234 | 265679 |
| 1734643620 | 19.696 | -1.15 | -5.53 | 21.105 | 21.94 | 19.17 | 219382 |
| 1734557220 | 20.85 | -2.7 | -11.46 | 22.895 | 23.685 | 20.55 | 147812 |
| 1734470820 | 23.55 | 0.13 | 0.53 | 23.665 | 24.35 | 23.2 | 112245 |
| 1734384420 | 23.425 | 1.84 | 8.52 | 23 | 24.16 | 22.045 | 136245 |
| 1734125220 | 21.585 | -0.04 | -0.18 | 21.905 | 22.12 | 21.3 | 48746 |
| 1734038820 | 21.625 | -0.6 | -2.68 | 22.48 | 23.1 | 21.6 | 57785 |
| 1733952420 | 22.22 | 0.58 | 2.68 | 22.185 | 23.33 | 21.895 | 113413 |
| 1733866020 | 21.64 | -1.05 | -4.63 | 22.995 | 23.2 | 21.43 | 96445 |
| 1733779620 | 22.69 | -2.3 | -9.19 | 24.55 | 24.875 | 22.595 | 164912 |
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
