Hot Features
プレミアム
Mexco Energy Corp (MZB)
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 | -0.6 | -7.36196319018 | 8.15 | 8.15 | 8.15 | 3 | 8.15 | DE |
| 4 | -0.25 | -3.20512820513 | 7.8 | 8.15 | 7.35 | 927 | 7.64080327 | DE |
| 12 | -1.85 | -19.6808510638 | 9.4 | 10.6 | 7.35 | 450 | 7.95688886 | DE |
| 26 | -0.8999999 | -10.6508865166 | 8.4499999 | 15.5 | 7.35 | 617 | 9.67493046 | DE |
| 52 | -1.45 | -16.1111111111 | 9 | 15.5 | 6.95 | 631 | 9.58405326 | DE |
| 156 | -1.85 | -19.6808510638 | 9.4 | 15.5 | 5.5 | 503 | 9.63974374 | DE |
| 260 | -1.85 | -19.6808510638 | 9.4 | 15.5 | 5.5 | 503 | 9.63974374 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780950300 | 8.15 | 0.45 | 5.84 | 8.15 | 8.15 | 8.15 | 3 |
| 1780691100 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1780604700 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1780518300 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1780431900 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1780345500 | 7.7 | 0 | 0.00 | 7.55 | 7.7 | 7.55 | 4000 |
| 1780086300 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1779999900 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1779913500 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1779827100 | 7.7 | 0.35 | 4.76 | 7.45 | 7.7 | 7.45 | 2 |
| 1779740700 | 7.35 | -0.1 | -1.34 | 7.35 | 7.35 | 7.35 | 1 |
| 1779481500 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1779395100 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1779308700 | 7.45 | -0.45 | -5.70 | 7.65 | 7.65 | 7.45 | 1957 |
| 1779222300 | 7.9 | 0.1 | 1.28 | 7.9 | 7.9 | 7.9 | 520 |
| 1779135900 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1778876700 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1778790300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1778703900 | 7.8 | -0.45 | -5.45 | 7.8 | 7.8 | 7.8 | 3 |
| 1778617500 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1778531100 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1778271900 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1778185500 | 8.25 | 0.1 | 1.23 | 8.25 | 8.25 | 8.25 | 57 |
| 1778099100 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1778012700 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1777926300 | 8.15 | 0.15 | 1.88 | 7.85 | 8.15 | 7.85 | 406 |
| 1777580700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777494300 | 8 | 0.25 | 3.23 | 7.55 | 8 | 7.55 | 659 |
| 1777407900 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1777321500 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1777062300 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776975900 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776889500 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776803100 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776716700 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776457500 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776371100 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776284700 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1776198300 | 7.75 | -0.3 | -3.73 | 7.75 | 7.75 | 7.75 | 270 |
| 1776111900 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1775852700 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1775766300 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1775679900 | 8.05 | -0.65 | -7.47 | 8.05 | 8.05 | 8.05 | 509 |
| 1775593500 | 8.6999999 | -0.05 | -0.57 | 8.6999999 | 8.6999999 | 8.6999999 | 609 |
| 1775161500 | 8.75 | -0.65 | -6.91 | 8.8 | 8.8 | 8.75 | 260 |
| 1775075100 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1774988700 | 9.4 | 0.3 | 3.30 | 8.9499999 | 9.4 | 8.9499999 | 2 |
| 1774902300 | 9.1 | -0.8 | -8.08 | 9.1 | 9.1 | 9.1 | 11 |
| 1774646700 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1774560300 | 9.9 | 0.15 | 1.54 | 10.4 | 10.4 | 9.9 | 365 |
| 1774473900 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1774387500 | 9.75 | -0.85 | -8.02 | 9.05 | 9.75 | 9.05 | 4 |
| 1774301100 | 10.6 | 1.15 | 12.17 | 10.6 | 10.6 | 10.6 | 5 |
| 1774041900 | 9.4499999 | -0.75 | -7.35 | 9.4499999 | 9.4499999 | 9.4499999 | 7 |
| 1773955500 | 10.199999 | 0.8 | 8.51 | 10.199999 | 10.199999 | 10.199999 | 200 |
| 1773869100 | 9.4 | -1.4 | -12.96 | 9.4 | 9.4 | 9.4 | 50 |
| 1773782700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1773696300 | 10.8 | 0.3 | 2.86 | 11.2 | 11.2 | 9.85 | 6 |
| 1773437100 | 10.5 | -0.5 | -4.55 | 10.1 | 10.6 | 10.1 | 1803 |
| 1773350700 | 11 | 0.8 | 7.84 | 10.6 | 11 | 10.3 | 23 |
| 1773264300 | 10.199999 | 0.4 | 4.08 | 9.85 | 10.199999 | 9.85 | 1201 |
| 1773177900 | 9.8 | -0.5 | -4.85 | 11.4 | 11.4 | 9.1999999 | 1488 |
| 1773091500 | 10.3 | -1.3 | -11.21 | 14.1 | 15.4 | 10.3 | 1892 |
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。
