Hot Features
プレミアム
Meritage Hospitality Group Inc New (QX) (MHGU)
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 | -0.55 | -3.66666666667 | 15 | 15.0992 | 14.35 | 1383 | 14.4451064 | CS |
| 4 | 0.06 | 0.416956219597 | 14.39 | 15.25 | 13.55 | 1362 | 14.5858556 | CS |
| 12 | 0.35 | 2.48226950355 | 14.1 | 15.25 | 13.21 | 1584 | 14.37549886 | CS |
| 26 | -1.55 | -9.6875 | 16 | 16.7 | 13.21 | 1495 | 14.99468358 | CS |
| 52 | -4.15 | -22.311827957 | 18.6 | 18.6975 | 13.21 | 1593 | 16.55694614 | CS |
| 156 | -6.8 | -32 | 21.25 | 21.5 | 13.21 | 1409 | 18.2259366 | CS |
| 260 | -2.55 | -15 | 17 | 33.75 | 9 | 1886 | 16.941603 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741213440 | 14.45 | 0.1 | 0.70 | 14.45 | 14.45 | 14.45 | 121 |
| 1741126800 | 14.35 | -0.75 | -4.96 | 14.36 | 14.36 | 14.35 | 2414 |
| 1741040940 | 15.0992 | 0 | 0.00 | 15.0992 | 15.0992 | 15.0992 | 0 |
| 1740781740 | 15.0992 | 0 | 0.00 | 15.0992 | 15.0992 | 15.0992 | 0 |
| 1740695340 | 15.0992 | -0.15 | -0.99 | 15 | 15.0992 | 14.8 | 351 |
| 1740608880 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1740522480 | 15.25 | 0.25 | 1.67 | 15.25 | 15.25 | 15.25 | 200 |
| 1740435600 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 1025 |
| 1740176400 | 14.8 | 0 | 0.00 | 14.8 | 14.82 | 14.8 | 430 |
| 1740090480 | 14.8 | 0.45 | 3.14 | 14.75 | 15 | 14.75 | 3684 |
| 1740003960 | 14.35 | -0.01 | -0.07 | 14.38 | 14.3816 | 14.35 | 800 |
| 1739917740 | 14.36 | -0.53 | -3.56 | 14.89 | 14.9 | 14.36 | 2933 |
| 1739572020 | 14.89 | -0.02 | -0.16 | 14.5 | 14.89 | 14.5 | 475 |
| 1739485560 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1739399160 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1739312760 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1739226360 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1738967160 | 14.9132 | 0.08 | 0.51 | 14.36 | 14.9132 | 14.36 | 500 |
| 1738880400 | 14.8375 | 0.46 | 3.19 | 13.55 | 15 | 13.55 | 490 |
| 1738794000 | 14.3792 | 0.24 | 1.73 | 14.39 | 14.39 | 14.3792 | 3046 |
| 1738708080 | 14.135 | -0.23 | -1.62 | 14.39 | 14.39 | 14.135 | 200 |
| 1738621740 | 14.3675 | -0.39 | -2.66 | 14 | 14.3675 | 14 | 210 |
| 1738362000 | 14.7604 | 0.19 | 1.27 | 14.25 | 14.7604 | 13.81 | 310 |
| 1738276080 | 14.575 | -0.29 | -1.92 | 14.25 | 14.575 | 14.25 | 1700 |
| 1738189740 | 14.86 | -0.03 | -0.20 | 14.25 | 14.9 | 14 | 5510 |
| 1738103220 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
| 1738016820 | 14.89 | 0 | 0.00 | 14.34 | 14.89 | 14.34 | 300 |
| 1737757440 | 14.89 | 0.64 | 4.49 | 14.27 | 14.89 | 14.27 | 374 |
| 1737671220 | 14.25 | 0 | 0.00 | 14.258 | 14.258 | 14.25 | 400 |
| 1737584640 | 14.25 | 0.02 | 0.14 | 14 | 14.27 | 13.9973 | 4974 |
| 1737498540 | 14.23 | 0.58 | 4.25 | 13.65 | 14.25 | 13.65 | 8531 |
| 1737152820 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1737066420 | 13.65 | 0.3 | 2.23 | 13.4 | 13.65 | 13.4 | 679 |
| 1736979600 | 13.3525 | 0 | 0.00 | 13.3525 | 13.3525 | 13.3525 | 0 |
| 1736893200 | 13.3525 | 0 | 0.00 | 13.3525 | 13.3525 | 13.3525 | 0 |
| 1736806800 | 13.3525 | -0.03 | -0.21 | 13.21 | 13.3525 | 13.21 | 280 |
| 1736547720 | 13.38 | 0.03 | 0.21 | 13.38 | 13.38 | 13.38 | 300 |
| 1736375340 | 13.3525 | 0.01 | 0.09 | 13.34 | 13.5525 | 13.21 | 1655 |
| 1736288940 | 13.34 | -0.16 | -1.19 | 13.5 | 13.5 | 13.34 | 610 |
| 1736202360 | 13.5 | -0.38 | -2.70 | 13.65 | 13.65 | 13.5 | 1131 |
| 1735942980 | 13.875 | -0.35 | -2.43 | 13.71 | 13.875 | 13.34 | 1100 |
| 1735856700 | 14.22 | 0.22 | 1.57 | 13.71 | 14.22 | 13.71 | 320 |
| 1735684140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735597740 | 14 | -0.3 | -2.10 | 14 | 14 | 13.9275 | 3253 |
| 1735337400 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1735251000 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1735078200 | 14.3 | -0.2 | -1.38 | 13.76 | 14.9 | 13.71 | 5656 |
| 1734992400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734733200 | 14.5 | 0 | 0.00 | 14.425 | 14.9 | 13.3 | 1585 |
| 1734646800 | 14.5 | 0.04 | 0.24 | 14.3 | 14.5 | 14.3 | 1563 |
| 1734560940 | 14.465 | -0.43 | -2.85 | 14.2649 | 14.465 | 13.55 | 735 |
| 1734474360 | 14.89 | 0.02 | 0.13 | 14.89 | 14.89 | 14.89 | 570 |
| 1734388140 | 14.87 | -0.02 | -0.15 | 14.3725 | 14.87 | 14.02 | 1664 |
| 1734128940 | 14.892 | 0.45 | 3.09 | 14.1 | 14.892 | 14.1 | 231 |
| 1734042000 | 14.446 | 0 | 0.00 | 14.446 | 14.446 | 14.446 | 0 |
| 1733955600 | 14.446 | 0 | 0.00 | 14.446 | 14.446 | 14.446 | 0 |
| 1733869200 | 14.446 | -0.16 | -1.11 | 15 | 15 | 14.31 | 1976 |
| 1733782800 | 14.608 | -0.05 | -0.35 | 15 | 15 | 14.51 | 1945 |
| 1733523600 | 14.66 | -0.39 | -2.59 | 15.05 | 15.05 | 14.66 | 3355 |
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
