Hot Features
プレミアム
Mercari Inc (PK) (MCARY)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.56 | 8.87480190174 | 6.31 | 6.87 | 6.29 | 4704 | 6.41027849 | DR |
| 4 | -0.03 | -0.434782608696 | 6.9 | 6.93 | 5.625 | 3423 | 6.1836149 | DR |
| 12 | -1.5584 | -18.4898675905 | 8.4284 | 9.6 | 5.625 | 2118 | 6.92122011 | DR |
| 26 | 0.98 | 16.6383701188 | 5.89 | 9.6 | 5.5235 | 1906 | 6.79542013 | DR |
| 52 | -3.23 | -31.9801980198 | 10.1 | 10.1 | 5.49 | 2150 | 7.05036171 | DR |
| 156 | -25.02 | -78.4571966134 | 31.89 | 31.97 | 5.49 | 19148 | 11.6172254 | DR |
| 260 | -3.78 | -35.4929577465 | 10.65 | 31.97 | 5.49 | 15137 | 13.77495741 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314300 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732227900 | 6.87 | 0.58 | 9.22 | 6.6 | 6.87 | 6.6 | 1951 |
| 1732141200 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1732054800 | 6.29 | 0.44 | 7.52 | 6.3099999 | 6.335 | 6.29 | 7457 |
| 1731968760 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731709560 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731623160 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731536760 | 5.85 | 0.23 | 4.00 | 6 | 6.14 | 5.85 | 16491 |
| 1731450480 | 5.625 | -0.16 | -2.73 | 5.7641 | 5.8381999 | 5.625 | 583 |
| 1731363600 | 5.783 | 0 | 0.00 | 5.783 | 5.783 | 5.783 | 0 |
| 1731104400 | 5.783 | -0.02 | -0.38 | 5.783 | 5.783 | 5.783 | 448 |
| 1731018540 | 5.805 | -0.2 | -3.25 | 6.2576 | 6.2576 | 5.805 | 332 |
| 1730931600 | 6 | -0.6 | -9.09 | 5.98 | 6 | 5.98 | 503 |
| 1730845680 | 6.6 | -0.3 | -4.35 | 6.6 | 6.6 | 6.6 | 6101 |
| 1730759160 | 6.9 | -0.03 | -0.43 | 6.93 | 6.93 | 6.9 | 1368 |
| 1730496300 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1730409900 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1730323500 | 6.93 | 0.54 | 8.45 | 6.93 | 6.93 | 6.93 | 134 |
| 1730237280 | 6.39 | -0.72 | -10.09 | 6.9 | 6.9 | 6.39 | 2287 |
| 1730150940 | 7.1075 | 0 | 0.00 | 7.1075 | 7.1075 | 7.1075 | 0 |
| 1729891740 | 7.1075 | 0 | 0.00 | 7.1075 | 7.1075 | 7.1075 | 0 |
| 1729805340 | 7.1075 | 0 | 0.00 | 7.1075 | 7.1075 | 7.1075 | 0 |
| 1729718940 | 7.1075 | -0.67 | -8.64 | 7.01 | 7.308 | 6.97 | 4819 |
| 1729632300 | 7.78 | 0.01 | 0.13 | 7.78 | 7.78 | 7.78 | 117 |
| 1729545600 | 7.77 | -0.35 | -4.31 | 7.77 | 7.77 | 7.77 | 906 |
| 1729286400 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1729200000 | 8.1199999 | -0.5 | -5.77 | 8.21 | 8.21 | 8.01 | 300 |
| 1729113600 | 8.6172 | 0 | 0.00 | 8.6172 | 8.6172 | 8.6172 | 0 |
| 1729027200 | 8.6172 | 0 | 0.00 | 8.6172 | 8.6172 | 8.6172 | 0 |
| 1728940800 | 8.6172 | 0 | 0.00 | 8.6172 | 8.6172 | 8.6172 | 0 |
| 1728681600 | 8.6172 | 0 | 0.00 | 8.6172 | 8.6172 | 8.6172 | 0 |
| 1728595200 | 8.6172 | 0 | 0.00 | 8.6172 | 8.6172 | 8.6172 | 0 |
| 1728508800 | 8.6172 | 0 | 0.00 | 8.6172 | 8.6172 | 8.6172 | 0 |
| 1728422400 | 8.6172 | 0 | 0.00 | 8.6172 | 8.6172 | 8.6172 | 0 |
| 1728336000 | 8.6172 | 0.02 | 0.29 | 8.6172 | 8.6172 | 8.6172 | 100 |
| 1728077160 | 8.5925 | 0 | 0.00 | 8.5925 | 8.5925 | 8.5925 | 0 |
| 1727990760 | 8.5925 | -0.54 | -5.93 | 8.5925 | 8.5925 | 8.5925 | 156 |
| 1727904180 | 9.134 | 0 | 0.00 | 9.134 | 9.134 | 9.134 | 0 |
| 1727817780 | 9.134 | 0 | 0.00 | 9.134 | 9.134 | 9.134 | 0 |
| 1727731380 | 9.134 | -0.32 | -3.34 | 9.134 | 9.134 | 9.134 | 110 |
| 1727472000 | 9.45 | 0.43 | 4.77 | 9.45 | 9.45 | 9.45 | 402 |
| 1727386200 | 9.02 | 0.02 | 0.22 | 9.1 | 9.1 | 9.01 | 2089 |
| 1727299200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727212800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727126400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726867200 | 9 | -0.14 | -1.53 | 9 | 9 | 9 | 103 |
| 1726781220 | 9.14 | 0.08 | 0.88 | 9.575 | 9.6 | 9.14 | 1649 |
| 1726694460 | 9.06 | 0.83 | 10.06 | 8.95 | 9.06 | 8.832 | 1651 |
| 1726608540 | 8.2322 | 0 | 0.00 | 8.2322 | 8.2322 | 8.2322 | 0 |
| 1726522140 | 8.2322 | 0 | 0.00 | 8.2322 | 8.2322 | 8.2322 | 0 |
| 1726262940 | 8.2322 | 0 | 0.00 | 8.2322 | 8.2322 | 8.2322 | 0 |
| 1726176540 | 8.2322 | -0.26 | -3.04 | 7.94 | 8.2322 | 7.94 | 922 |
| 1726089840 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1726003440 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1725917040 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1725657840 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1725571440 | 8.49 | 0.39 | 4.85 | 8.47 | 8.49 | 8.47 | 250 |
| 1725485040 | 8.0975 | -0.27 | -3.26 | 8.07 | 8.0975 | 8.07 | 348 |
| 1725398880 | 8.3699999 | 0.28 | 3.46 | 8.51 | 8.51 | 8.2695 | 4019 |
| 1725053340 | 8.09 | 0.42 | 5.49 | 8.4284 | 8.4284 | 8.0399999 | 3710 |
| 1724966400 | 7.6687 | -0.5 | -6.14 | 8.31 | 8.31 | 7.6687 | 563 |
| 1724880540 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1724794140 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1724707740 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 7.93 | 329 |
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
