Hot Features
プレミアム
M3 Inc (PK) (MTHRY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 0.15 | 3.48027842227 | 4.31 | 4.62 | 4.3 | 211034 | 4.3804321 | DR |
| 4 | -0.36 | -7.46887966805 | 4.82 | 4.82 | 4.131 | 151810 | 4.36940304 | DR |
| 12 | -1.2775 | -22.265795207 | 5.7375 | 6.0535 | 4.01 | 163888 | 4.58839062 | DR |
| 26 | -0.125 | -2.72628135224 | 4.585 | 6.0535 | 3.79 | 155408 | 4.66397969 | DR |
| 52 | -3.91 | -46.7144563919 | 8.37 | 8.78 | 3.79 | 146086 | 5.32198666 | DR |
| 156 | -17.34 | -79.5412844037 | 21.8 | 22.71 | 3.79 | 86342 | 8.32907091 | DR |
| 260 | -16.65 | -78.8725722406 | 21.11 | 52.42 | 3.79 | 61124 | 9.63342974 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 4.46 | 0.02 | 0.45 | 4.43 | 4.62 | 4.43 | 109267 |
| 1736375340 | 4.44 | 0.04 | 0.91 | 4.48 | 4.48 | 4.3488 | 218411 |
| 1736288940 | 4.4 | 0.07 | 1.62 | 4.3701 | 4.46 | 4.3701 | 227744 |
| 1736202360 | 4.33 | -0.02 | -0.46 | 4.3575 | 4.36 | 4.33 | 267771 |
| 1735942980 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.38 | 4.3 | 130208 |
| 1735856700 | 4.3099999 | -0.02 | -0.46 | 4.5399 | 4.5399 | 4.3099999 | 69408 |
| 1735683960 | 4.33 | -0.02 | -0.46 | 4.35 | 4.375 | 4.25 | 84184 |
| 1735597740 | 4.35 | -0.03 | -0.68 | 4.415 | 4.415 | 4.3 | 110039 |
| 1735338000 | 4.38 | 0.12 | 2.82 | 4.4185 | 4.5799 | 4.29 | 81271 |
| 1735252020 | 4.26 | -0.07 | -1.62 | 4.42 | 4.48 | 4.25 | 125221 |
| 1735078200 | 4.33 | 0 | 0.00 | 4.305 | 4.53 | 4.24 | 111220 |
| 1734992400 | 4.33 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.22 | 208091 |
| 1734733200 | 4.33 | 0.09 | 2.12 | 4.305 | 4.38 | 4.29 | 215209 |
| 1734646800 | 4.24 | -0.14 | -3.20 | 4.131 | 4.38 | 4.131 | 233519 |
| 1734560940 | 4.38 | -0.15 | -3.31 | 4.3501 | 4.69 | 4.35 | 93915 |
| 1734474360 | 4.53 | 0.03 | 0.55 | 4.3901 | 4.57 | 4.3901 | 132153 |
| 1734388140 | 4.505 | -0.1 | -2.07 | 4.38 | 4.53 | 4.38 | 217391 |
| 1734128940 | 4.6 | -0.04 | -0.86 | 4.82 | 4.82 | 4.5 | 55019 |
| 1734042480 | 4.64 | -0.01 | -0.22 | 4.655 | 4.68 | 4.63 | 94061 |
| 1733955900 | 4.65 | -0.07 | -1.48 | 4.5599999 | 4.67 | 4.5301 | 69587 |
| 1733869200 | 4.72 | -0.09 | -1.87 | 4.7699999 | 4.78 | 4.71 | 78834 |
| 1733782800 | 4.8099999 | 0 | 0.00 | 4.825 | 4.83 | 4.7699999 | 134633 |
| 1733523600 | 4.8099999 | -0 | -0.04 | 4.8175 | 4.83 | 4.8099999 | 36891 |
| 1733437500 | 4.812 | -0.13 | -2.59 | 5 | 5 | 4.8099999 | 59275 |
| 1733350980 | 4.94 | -0.01 | -0.20 | 4.95 | 4.9848 | 4.94 | 59807 |
| 1733264700 | 4.95 | -0.01 | -0.10 | 5.05 | 5.14 | 4.93 | 264699 |
| 1733178180 | 4.955 | 0.16 | 3.23 | 4.95 | 4.99 | 4.91 | 96607 |
| 1732918200 | 4.8 | 0.04 | 0.84 | 4.76 | 4.83 | 4.76 | 9697 |
| 1732746540 | 4.76 | 0.01 | 0.21 | 4.715 | 4.8175 | 4.6901 | 70382 |
| 1732660140 | 4.75 | 0.25 | 5.56 | 4.69 | 4.75 | 4.6801 | 318848 |
| 1732573560 | 4.5 | -0.1 | -2.17 | 4.47 | 4.53 | 4.38 | 187826 |
| 1732314000 | 4.6 | -0.02 | -0.43 | 4.5401 | 4.78 | 4.54 | 132832 |
| 1732227900 | 4.62 | 0.26 | 5.96 | 4.66 | 4.66 | 4.55 | 307801 |
| 1732141740 | 4.36 | 0.03 | 0.69 | 4.2875 | 4.39 | 4.25 | 167464 |
| 1732054800 | 4.33 | 0.12 | 2.85 | 4.32 | 4.36 | 4.3175 | 244016 |
| 1731968640 | 4.21 | 0.2 | 4.99 | 4.205 | 4.35 | 4.14 | 394309 |
| 1731709260 | 4.01 | -0.06 | -1.47 | 4.045 | 4.11 | 4.01 | 378444 |
| 1731622800 | 4.07 | -0.27 | -6.22 | 4.13 | 4.135 | 4.0599999 | 636304 |
| 1731536760 | 4.34 | -0.05 | -1.14 | 4.38 | 4.38 | 4.33 | 732722 |
| 1731450480 | 4.39 | -0.13 | -2.88 | 4.39 | 4.524 | 4.37 | 217285 |
| 1731363600 | 4.5199999 | 0.03 | 0.67 | 4.5675 | 4.5675 | 4.4694 | 227963 |
| 1731104400 | 4.49 | -0.08 | -1.75 | 4.3701 | 4.6199 | 4.3701 | 74454 |
| 1731018540 | 4.57 | -0.29 | -5.97 | 4.74 | 4.74 | 4.55 | 86076 |
| 1730931600 | 4.86 | -0.08 | -1.62 | 4.835 | 5.07 | 4.835 | 27087 |
| 1730845680 | 4.94 | -0.19 | -3.70 | 4.95 | 5.03 | 4.91 | 135070 |
| 1730759160 | 5.13 | 0.06 | 1.18 | 5.165 | 5.2499 | 4.89 | 62217 |
| 1730496420 | 5.07 | 0 | 0.00 | 5.46 | 5.46 | 5.07 | 48904 |
| 1730409780 | 5.07 | -0.36 | -6.63 | 5.16 | 5.16 | 5.03 | 82643 |
| 1730323500 | 5.43 | -0.57 | -9.50 | 5.46 | 5.5 | 5.34 | 190944 |
| 1730237280 | 6 | 0.46 | 8.30 | 5.95 | 6.0535 | 5.9 | 184708 |
| 1730150880 | 5.54 | 0.17 | 3.17 | 5.54 | 5.55 | 5.51 | 161761 |
| 1729891500 | 5.37 | 0.05 | 0.94 | 5.42 | 5.44 | 5.35 | 32552 |
| 1729805160 | 5.32 | 0.09 | 1.72 | 5.2875 | 5.32 | 5.28 | 148070 |
| 1729718940 | 5.23 | -0.28 | -5.08 | 5.4105 | 5.4105 | 5.23 | 71450 |
| 1729632300 | 5.51 | -0.27 | -4.67 | 5.5599999 | 5.5599999 | 5.47 | 82833 |
| 1729545600 | 5.78 | -0.02 | -0.34 | 5.7975 | 5.83 | 5.7275 | 63987 |
| 1729286400 | 5.8 | 0.11 | 1.93 | 5.7375 | 5.82 | 5.7375 | 223886 |
| 1729200000 | 5.69 | -0.04 | -0.70 | 5.88 | 5.94 | 5.69 | 285027 |
| 1729113960 | 5.73 | 0.01 | 0.17 | 5.75 | 5.75 | 5.7 | 63625 |
| 1729027680 | 5.72 | -0.12 | -2.05 | 5.715 | 5.78 | 5.68 | 106137 |
| 1728941220 | 5.84 | 0.02 | 0.34 | 5.825 | 5.85 | 5.7699999 | 35168 |
| 1728681900 | 5.82 | 0.01 | 0.17 | 5.7699999 | 5.8299 | 5.752 | 96314 |
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
