Hot Features
プレミアム
Maire SpA (MAIRE)
BIT
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -1.36 | -13.8917262513 | 9.79 | 9.98 | 7.875 | 2459299 | 8.43541979 | DE |
| 4 | -1.08 | -11.356466877 | 9.51 | 10.11 | 7.875 | 923417 | 8.85499235 | DE |
| 12 | 0.44 | 5.50688360451 | 7.99 | 10.11 | 7.75 | 687564 | 8.87903982 | DE |
| 26 | 1.01 | 13.6118598383 | 7.42 | 10.11 | 6.56 | 625996 | 8.04599503 | DE |
| 52 | 1.625 | 23.8795003674 | 6.805 | 10.11 | 6.52 | 723420 | 7.69722611 | DE |
| 156 | 5.378 | 176.21231979 | 3.052 | 10.11 | 2.242 | 704252 | 5.02534453 | DE |
| 260 | 6.43 | 321.5 | 2 | 10.11 | 1.066 | 997743 | 3.52345297 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741625700 | 8.32 | 0.12 | 1.46 | 8.26 | 8.6649999 | 8.26 | 1818589 |
| 1741366500 | 8.2 | 0.12 | 1.49 | 8.115 | 8.325 | 8.065 | 1404322 |
| 1741280100 | 8.08 | -0.56 | -6.43 | 8.7 | 8.78 | 8.06 | 1996288 |
| 1741193700 | 8.635 | 0.04 | 0.47 | 8.705 | 8.89 | 8.385 | 3015759 |
| 1741107300 | 8.595 | -1.41 | -14.05 | 9.7899999 | 9.98 | 7.875 | 4061536 |
| 1741020900 | 10 | 0.67 | 7.18 | 9.315 | 10.01 | 9.315 | 1116799 |
| 1740761700 | 9.33 | -0.12 | -1.22 | 9.45 | 9.47 | 9.32 | 448038 |
| 1740675300 | 9.445 | -0.18 | -1.82 | 9.555 | 9.63 | 9.4 | 463583 |
| 1740588900 | 9.6199999 | 0.06 | 0.63 | 9.55 | 9.7 | 9.55 | 270256 |
| 1740502500 | 9.56 | -0.02 | -0.16 | 9.545 | 9.715 | 9.525 | 324869 |
| 1740416100 | 9.575 | -0.01 | -0.05 | 9.59 | 9.65 | 9.4949999 | 314164 |
| 1740156900 | 9.58 | -0.01 | -0.05 | 9.635 | 9.685 | 9.52 | 303082 |
| 1740070500 | 9.585 | -0.13 | -1.29 | 9.7 | 9.865 | 9.55 | 356262 |
| 1739984100 | 9.71 | -0.19 | -1.87 | 9.945 | 10.11 | 9.69 | 473493 |
| 1739897700 | 9.895 | 0.15 | 1.49 | 9.73 | 9.96 | 9.65 | 550104 |
| 1739811300 | 9.75 | 0.11 | 1.14 | 9.6 | 9.765 | 9.6 | 287413 |
| 1739552100 | 9.64 | -0.08 | -0.82 | 9.68 | 9.75 | 9.63 | 212154 |
| 1739465700 | 9.72 | 0.09 | 0.93 | 9.64 | 9.84 | 9.56 | 479897 |
| 1739379300 | 9.63 | 0.03 | 0.26 | 9.635 | 9.74 | 9.58 | 310099 |
| 1739292900 | 9.605 | 0.09 | 0.95 | 9.51 | 9.64 | 9.475 | 261623 |
| 1739206500 | 9.515 | 0.01 | 0.05 | 9.56 | 9.615 | 9.465 | 303848 |
| 1738947300 | 9.51 | -0.15 | -1.55 | 9.69 | 9.76 | 9.425 | 369161 |
| 1738860900 | 9.66 | 0.12 | 1.20 | 9.51 | 9.6649999 | 9.51 | 319574 |
| 1738774500 | 9.545 | -0.01 | -0.05 | 9.565 | 9.59 | 9.4949999 | 239078 |
| 1738688100 | 9.55 | 0.01 | 0.10 | 9.64 | 9.6649999 | 9.4949999 | 337675 |
| 1738601700 | 9.5399999 | 0.05 | 0.53 | 9.315 | 9.595 | 9.265 | 542454 |
| 1738342500 | 9.49 | 0.14 | 1.50 | 9.45 | 9.515 | 9.32 | 496890 |
| 1738256100 | 9.35 | 0.12 | 1.25 | 9.22 | 9.365 | 9.22 | 382593 |
| 1738169700 | 9.235 | 0.31 | 3.42 | 8.94 | 9.27 | 8.94 | 460644 |
| 1738083300 | 8.93 | -0.25 | -2.67 | 9.18 | 9.2 | 8.925 | 628369 |
| 1737996900 | 9.175 | -0.23 | -2.45 | 9.365 | 9.3699999 | 9.09 | 690509 |
| 1737737700 | 9.405 | -0.18 | -1.83 | 9.545 | 9.55 | 9.345 | 621485 |
| 1737651300 | 9.58 | -0.06 | -0.57 | 9.66 | 9.66 | 9.445 | 481168 |
| 1737564900 | 9.635 | 0 | 0.00 | 9.635 | 9.635 | 9.635 | 0 |
| 1737478500 | 9.635 | 0 | 0.05 | 9.67 | 9.735 | 9.565 | 285207 |
| 1737392100 | 9.63 | -0.07 | -0.67 | 9.77 | 9.9 | 9.61 | 664362 |
| 1737132900 | 9.695 | 0.81 | 9.06 | 9.13 | 9.705 | 9.08 | 1703663 |
| 1737046500 | 8.89 | 0.16 | 1.83 | 8.76 | 8.97 | 8.73 | 482112 |
| 1736960100 | 8.73 | 0.03 | 0.34 | 8.7 | 8.76 | 8.695 | 293576 |
| 1736873700 | 8.7 | 0 | 0.06 | 8.705 | 8.74 | 8.65 | 244448 |
| 1736787300 | 8.695 | -0.04 | -0.46 | 8.78 | 8.8 | 8.66 | 330887 |
| 1736528100 | 8.735 | -0.12 | -1.30 | 8.88 | 8.91 | 8.715 | 487039 |
| 1736441700 | 8.85 | 0.05 | 0.63 | 8.83 | 8.965 | 8.74 | 539953 |
| 1736355300 | 8.795 | 0.25 | 2.93 | 8.7 | 9.01 | 8.69 | 1047109 |
| 1736268900 | 8.545 | 0.02 | 0.23 | 8.55 | 8.56 | 8.42 | 492484 |
| 1736182500 | 8.525 | -0.04 | -0.47 | 8.61 | 8.645 | 8.4949999 | 559107 |
| 1735923300 | 8.565 | 0.15 | 1.84 | 8.4 | 8.6199999 | 8.395 | 898085 |
| 1735836900 | 8.41 | 0.15 | 1.88 | 8.26 | 8.445 | 8.26 | 524081 |
| 1735577700 | 8.255 | -0.01 | -0.06 | 8.3 | 8.3 | 8.21 | 366769 |
| 1735318500 | 8.26 | 0.04 | 0.55 | 8.17 | 8.305 | 8.16 | 464132 |
| 1734972900 | 8.215 | 0.08 | 1.05 | 8.145 | 8.27 | 8.115 | 471880 |
| 1734713700 | 8.13 | 0.18 | 2.26 | 7.86 | 8.145 | 7.86 | 1047076 |
| 1734627300 | 7.95 | -0.08 | -0.93 | 7.995 | 8.015 | 7.89 | 475905 |
| 1734540900 | 8.025 | 0.22 | 2.82 | 7.8 | 8.08 | 7.8 | 670380 |
| 1734454500 | 7.805 | -0.18 | -2.19 | 7.99 | 7.99 | 7.75 | 738406 |
| 1734368100 | 7.98 | 0.05 | 0.57 | 7.96 | 8 | 7.895 | 535735 |
| 1734108900 | 7.935 | -0.02 | -0.25 | 7.975 | 8.0399999 | 7.92 | 455973 |
| 1734022500 | 7.955 | 0.08 | 0.95 | 7.855 | 8.025 | 7.855 | 634072 |
| 1733936100 | 7.88 | 0.17 | 2.20 | 7.665 | 7.92 | 7.665 | 768010 |
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
