Hot Features
プレミアム
Macquarie Group Limited (MQG)
ASX
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 | -8.42 | -3.70925110132 | 227 | 240 | 218.34 | 407638 | 226.45902605 | DE |
| 4 | -10.59 | -4.6210236942 | 229.17 | 240.01 | 186.01 | 478547 | 230.09581091 | DE |
| 12 | -11.88 | -5.15490757615 | 230.46 | 250 | 168.01 | 511795 | 229.98532488 | DE |
| 26 | 21.98 | 11.1800610376 | 196.6 | 250 | 104.01 | 561427 | 218.99121721 | DE |
| 52 | 38.82 | 21.5954606142 | 179.76 | 250 | 104.01 | 588613 | 204.3216629 | DE |
| 156 | 12.75 | 6.1944322985 | 205.83 | 250 | 64 | 742162 | 184.85201516 | DE |
| 260 | 79.07 | 56.6769407211 | 139.51 | 250 | 64 | 822554 | 161.61825886 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734671700 | 218.58 | -5.53 | -2.47 | 223.75 | 250 | 104.01 | 1474804 |
| 1734585300 | 224.11 | -3.16 | -1.39 | 221.75 | 224.2 | 221.225 | 852988 |
| 1734498900 | 227.27 | 0.19 | 0.08 | 227.4 | 240 | 226.04 | 421444 |
| 1734412500 | 227.08 | 2.19 | 0.97 | 224.68 | 227.82 | 224.57 | 404735 |
| 1734326100 | 224.89 | -1.75 | -0.77 | 225.73 | 226.16 | 224.08 | 336790 |
| 1734066900 | 226.64 | 0.55 | 0.24 | 223.54 | 234.01 | 223.4 | 469638 |
| 1733980500 | 226.09 | 0.72 | 0.32 | 227 | 240 | 225.55 | 405581 |
| 1733894100 | 225.37 | -2.03 | -0.89 | 224.5 | 240 | 224 | 457402 |
| 1733807700 | 227.4 | -3.19 | -1.38 | 230.5 | 231.1 | 226.4 | 564820 |
| 1733721300 | 230.59 | 0.19 | 0.08 | 230.98 | 231.98 | 229.1 | 409150 |
| 1733462100 | 230.4 | -3.37 | -1.44 | 232.01 | 236 | 222.01 | 322410 |
| 1733375700 | 233.77 | 1.11 | 0.48 | 233.81 | 234.72 | 232.89 | 289341 |
| 1733289300 | 232.66 | -1.78 | -0.76 | 232.3 | 233.76 | 231.36 | 358406 |
| 1733202900 | 234.44 | 3.93 | 1.70 | 232.5 | 234.7 | 231.37 | 627844 |
| 1733116500 | 230.51 | -0.23 | -0.10 | 231.38 | 231.66 | 229.26 | 392807 |
| 1732857300 | 230.74 | -2.55 | -1.09 | 229.53 | 234.01 | 220.01 | 532360 |
| 1732770900 | 233.29 | 1.23 | 0.53 | 232.43 | 238 | 232 | 402750 |
| 1732684500 | 232.06 | -0.69 | -0.30 | 231.33 | 233.03 | 231.2 | 448701 |
| 1732598100 | 232.75 | 1.59 | 0.69 | 229.44 | 235 | 229.435 | 631466 |
| 1732511700 | 231.16 | -0.87 | -0.37 | 234.99 | 235 | 231 | 895533 |
| 1732252500 | 232.03 | 3.27 | 1.43 | 230 | 240.01 | 186.01 | 729971 |
| 1732166100 | 228.76 | -1.37 | -0.60 | 229.17 | 238 | 228.6 | 469784 |
| 1732079700 | 230.13 | -2.08 | -0.90 | 229.05 | 231.6 | 229 | 352646 |
| 1731993300 | 232.21 | 1.87 | 0.81 | 227.34 | 234.05 | 227.31 | 463071 |
| 1731906900 | 230.34 | 1.05 | 0.46 | 228.5 | 230.59 | 227.75 | 278110 |
| 1731647700 | 229.29 | -0.77 | -0.33 | 230.6 | 234.01 | 216.01 | 411465 |
| 1731561300 | 230.055 | 2.76 | 1.21 | 228.49 | 250 | 227.37 | 440177 |
| 1731474900 | 227.3 | -4.64 | -2.00 | 229.97 | 230.66 | 226.82 | 488184 |
| 1731388500 | 231.94 | 3.49 | 1.53 | 231.73 | 233.3 | 229.45 | 551044 |
| 1731302100 | 228.45 | -0.58 | -0.25 | 227 | 228.53 | 176 | 674083 |
| 1731042900 | 229.025 | -0.96 | -0.42 | 229.92 | 236.01 | 216.01 | 435876 |
| 1730956500 | 229.98 | 4.97 | 2.21 | 232.5 | 236 | 223.84 | 1017864 |
| 1730870100 | 225.01 | 6.44 | 2.95 | 221.8 | 225.1 | 220.63 | 669501 |
| 1730783700 | 218.57 | -4.03 | -1.81 | 221.5 | 221.68 | 218.32 | 582301 |
| 1730697300 | 222.6 | -1 | -0.45 | 220.89 | 225.44 | 219.16 | 600693 |
| 1730438100 | 223.6 | -7.19 | -3.12 | 222.02 | 238 | 210 | 1247455 |
| 1730351700 | 230.79 | 0.07 | 0.03 | 230 | 236 | 228.43 | 668644 |
| 1730265300 | 230.72 | -2.25 | -0.97 | 230 | 232.32 | 229.77 | 383778 |
| 1730178900 | 232.97 | 0.59 | 0.25 | 234.44 | 234.44 | 232.655 | 432114 |
| 1730092500 | 232.38 | -0.89 | -0.38 | 233.27 | 233.95 | 231.17 | 236060 |
| 1729833300 | 233.27 | 0.07 | 0.03 | 233.14 | 244 | 208 | 388079 |
| 1729746900 | 233.2 | 1.2 | 0.52 | 232.24 | 240 | 231.56 | 296366 |
| 1729660500 | 232 | -1.04 | -0.45 | 232.56 | 233.3 | 231 | 337555 |
| 1729574100 | 233.04 | -6.75 | -2.81 | 235.85 | 236.22 | 232.82 | 725133 |
| 1729487700 | 239.79 | 4.39 | 1.86 | 238.81 | 240.63 | 237.01 | 420160 |
| 1729228500 | 235.4 | 0.01 | 0.00 | 235.55 | 238.01 | 168.01 | 1012551 |
| 1729142100 | 235.39 | 0.82 | 0.35 | 236.24 | 236.69 | 234.5 | 588619 |
| 1729055700 | 234.57 | -0.54 | -0.23 | 234.45 | 236.19 | 234.02 | 517567 |
| 1728969300 | 235.11 | 0.75 | 0.32 | 235.5 | 236.32 | 234.5 | 430159 |
| 1728882900 | 234.36 | 1.32 | 0.57 | 234 | 234.95 | 232.25 | 439849 |
| 1728623700 | 233.04 | 1.11 | 0.48 | 231.34 | 233.5 | 208 | 409572 |
| 1728537300 | 231.93 | 1.59 | 0.69 | 232.16 | 233.44 | 231.19 | 430078 |
| 1728450900 | 230.34 | 1.07 | 0.47 | 231.5 | 232.24 | 229.65 | 329018 |
| 1728364500 | 229.27 | 0.42 | 0.18 | 227.99 | 230.18 | 226.16 | 423730 |
| 1728278100 | 228.85 | 4.34 | 1.93 | 224.84 | 228.85 | 224.23 | 411096 |
| 1728022500 | 224.51 | -1.54 | -0.68 | 224 | 234.01 | 220.01 | 612734 |
| 1727936100 | 226.05 | 1.01 | 0.45 | 226.75 | 236 | 224.52 | 409886 |
| 1727849700 | 225.04 | -2.47 | -1.09 | 225.35 | 227.32 | 223.72 | 803819 |
| 1727763300 | 227.51 | -4.41 | -1.90 | 232.37 | 232.37 | 226.8 | 561293 |
| 1727676900 | 231.92 | -1.14 | -0.49 | 233.49 | 234.96 | 231.57 | 621471 |
| 1727417700 | 233.06 | 0.93 | 0.40 | 231.55 | 236 | 204 | 520849 |
| 1727331300 | 232.13 | 3.76 | 1.64 | 230.46 | 238 | 229.87 | 514117 |
| 1727244900 | 228.375 | -5.55 | -2.37 | 233.14 | 233.14 | 228.05 | 585352 |
| 1727158500 | 233.92 | 2.41 | 1.04 | 232 | 233.96 | 228.77 | 646426 |
| 1727072100 | 231.51 | 0.17 | 0.07 | 229.64 | 232.06 | 229.02 | 393053 |
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
