Microsaic Systems PLC (MSYS.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.825 | 0.825 | 0.825 | 0 | 0 | DE |
4 | 0 | 0 | 0.825 | 0.9 | 0.8 | 8628 | 0.9 | DE |
12 | -0.3 | -26.6666666667 | 1.125 | 1.125 | 0.75 | 18504 | 0.89799908 | DE |
26 | -0.3 | -26.6666666667 | 1.125 | 1.125 | 0.75 | 11238 | 0.95271499 | DE |
52 | 0.8195 | 14900 | 0.0055 | 1.25 | 0.0055 | 11543 | 1.01529538 | DE |
156 | 0.67 | 432.258064516 | 0.155 | 1.25 | 0.0052 | 1362205 | 0.07626565 | DE |
260 | -0.575 | -41.0714285714 | 1.4 | 1.6 | 0.0052 | 2509210 | 0.19031582 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735057680 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734971280 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734712200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734622440 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734536340 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734449880 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734366420 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734104460 | 0.825 | -0.075 | -8.33 | 0.9 | 0.9 | 0.825 | 0 |
1734020880 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8219999 | 100000 |
1733931060 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1733848080 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1733761860 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1733495700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1733416140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8 | 16193 |
1733326500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8 | 1200 |
1733239800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1733156940 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1732897620 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1732808160 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.805 | 52180 |
1732721820 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.805 | 2982 |
1732638480 | 0.9 | 0.1 | 12.50 | 0.825 | 0.9 | 0.805 | 7 |
1732548840 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.75 | 0 |
1732289460 | 0.8 | -0.1 | -11.11 | 0.9 | 0.9 | 0.8 | 21845 |
1732203480 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1732120140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1732033620 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1731947580 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8 | 160360 |
1731688080 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 57882 |
1731598260 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1731511920 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.811 | 139100 |
1731428820 | 0.9 | -0.225 | -20.00 | 1.125 | 1.125 | 0.85 | 540000 |
1731342540 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1731083160 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730993820 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730910480 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730824080 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730737740 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730475300 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730388900 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730305440 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730193840 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1730132940 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729869960 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729783680 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729697340 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729610340 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729524420 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729262100 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729178580 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729092540 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1729006140 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1728919680 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1728657480 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1728574140 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1728484740 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1728401340 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1728311580 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1728053040 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1727966700 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1727882940 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1727793720 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1727710080 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1727447580 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1727364240 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1727277960 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
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