
Metir 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 | 0.8 | 0.8 | 0.8 | 0 | 0 | DE |
4 | -0.025 | -3.0303030303 | 0.825 | 0.95 | 0.8 | 14356 | 0.88901385 | DE |
12 | -0.1 | -11.1111111111 | 0.9 | 0.95 | 0.7 | 12342 | 0.85293355 | DE |
26 | -0.325 | -28.8888888889 | 1.125 | 1.125 | 0.7 | 13450 | 0.87955094 | DE |
52 | -0.4 | -33.3333333333 | 1.2 | 1.25 | 0.7 | 12403 | 0.97877134 | DE |
156 | 0.685 | 595.652173913 | 0.115 | 1.25 | 0.0052 | 1102956 | 0.0611779 | DE |
260 | -0.1 | -11.1111111111 | 0.9 | 1.25 | 0.0052 | 2501517 | 0.18929381 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740414420 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1740152280 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1740068940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1739982540 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1739895960 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1739806500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1739547420 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1739460900 | 0.8 | 0 | 0.00 | 0.8 | 0.81999 | 0.8 | 9405 |
1739378040 | 0.8 | 0 | 0.00 | 0.8 | 0.8219999 | 0.8 | 40000 |
1739291220 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1739202480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1738937700 | 0.8 | 0 | 0.00 | 0.8 | 0.825 | 0.8 | 17212 |
1738855980 | 0.8 | -0.1 | -11.11 | 0.9 | 0.9 | 0.8 | 0 |
1738772880 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738686480 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738596900 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1738337520 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.8159999 | 118351 |
1738254840 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
1738165140 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.855 | 70148 |
1738078980 | 0.9 | 0.075 | 9.09 | 0.825 | 0.925 | 0.825 | 32000 |
1737975300 | 0.825 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 147759 |
1737735960 | 0.825 | 0.025 | 3.12 | 0.8 | 0.85 | 0.8 | 0 |
1737649680 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 0 |
1737563340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1737476940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1737390480 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1737131340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1737044940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1736955300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1736869080 | 0.75 | -0.03 | -3.85 | 0.85 | 0.85 | 0.7 | 114220 |
1736782500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1736524020 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1736439600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1736353620 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1736264400 | 0.78 | -0.045 | -5.45 | 0.825 | 0.825 | 0.78 | 0 |
1736180880 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1735918500 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1735832160 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1735662660 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1735576260 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1735313700 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
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 |
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