
Moncler SPA (MONC)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.7 | 5.92 | 62.5 | 70.48 | 61.26 | 1875543 | 65.43580504 | DE |
4 | 7.88 | 13.511659808 | 58.32 | 70.48 | 58.3 | 1238099 | 62.9220545 | DE |
12 | 18.83 | 39.7508971923 | 47.37 | 70.48 | 45.62 | 1179735 | 55.70880826 | DE |
26 | 12.68 | 23.692077728 | 53.52 | 70.48 | 45.62 | 1128650 | 53.41629891 | DE |
52 | 4.22 | 6.80864795095 | 61.98 | 70.48 | 45.62 | 926086 | 56.6157959 | DE |
156 | 10.76 | 19.4083694084 | 55.44 | 70.48 | 35 | 782672 | 54.39716812 | DE |
260 | 28.56 | 75.8767268863 | 37.64 | 70.48 | 25.89 | 795653 | 50.47081369 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739897700 | 66.28 | 0.5 | 0.76 | 65.94 | 66.379999 | 65.239999 | 1004857 |
1739811300 | 65.78 | -1.38 | -2.05 | 67.54 | 67.6 | 65.58 | 1116914 |
1739552100 | 67.16 | 3.42 | 5.37 | 70 | 70.48 | 66.36 | 3673113 |
1739465700 | 63.74 | 1.34 | 2.15 | 63 | 64.16 | 62.8 | 2470803 |
1739379300 | 62.4 | 0.18 | 0.29 | 62.5 | 63.1 | 61.26 | 1112026 |
1739292900 | 62.22 | 1.22 | 2.00 | 61 | 62.28 | 60.78 | 994369 |
1739206500 | 61 | 0.24 | 0.39 | 60.66 | 61.04 | 60.46 | 711538 |
1738947300 | 60.76 | -1.6 | -2.57 | 61.86 | 61.92 | 60.58 | 848323 |
1738860900 | 62.36 | 1.42 | 2.33 | 61.08 | 62.38 | 60.56 | 1022359 |
1738774500 | 60.94 | -0.3 | -0.49 | 60.86 | 61.06 | 60.38 | 754250 |
1738688100 | 61.24 | 0.22 | 0.36 | 61.1 | 61.46 | 60.4 | 794103 |
1738601700 | 61.02 | -0.58 | -0.94 | 59.88 | 61.2 | 59.7 | 912904 |
1738342500 | 61.6 | 0.46 | 0.75 | 61.08 | 62.28 | 61.08 | 902207 |
1738256100 | 61.14 | 0.34 | 0.56 | 61.1 | 61.38 | 60.32 | 1051595 |
1738169700 | 60.8 | -0.66 | -1.07 | 59.96 | 60.82 | 59.22 | 1348834 |
1738083300 | 61.46 | -0.16 | -0.26 | 61.68 | 62.46 | 61.32 | 820496 |
1737996900 | 61.62 | 0.12 | 0.20 | 60.68 | 61.7 | 60.62 | 1072582 |
1737737700 | 61.5 | 1.88 | 3.15 | 62 | 62.8 | 61.04 | 1920822 |
1737651300 | 59.62 | 0.96 | 1.64 | 58.32 | 59.64 | 58.3 | 991789 |
1737564900 | 58.66 | 0.5 | 0.86 | 58.08 | 58.88 | 57.9 | 605826 |
1737478500 | 58.16 | 0.48 | 0.83 | 57.52 | 58.34 | 57.3 | 976373 |
1737392100 | 57.68 | -0.02 | -0.03 | 57.52 | 58.1 | 57.06 | 808620 |
1737132900 | 57.7 | 0.76 | 1.33 | 56.5 | 57.9 | 55.92 | 1562141 |
1737046500 | 56.94 | 3.62 | 6.79 | 57.2 | 58.7 | 56.34 | 2552116 |
1736960100 | 53.32 | 0.12 | 0.23 | 53.3 | 53.66 | 52.46 | 1080360 |
1736873700 | 53.2 | -0.22 | -0.41 | 52.66 | 53.9 | 52.62 | 1079304 |
1736787300 | 53.42 | 0.36 | 0.68 | 52.8 | 54 | 52.74 | 952864 |
1736528100 | 53.06 | 0.14 | 0.26 | 52.98 | 53.88 | 52.74 | 1048940 |
1736441700 | 52.92 | 0.94 | 1.81 | 51.74 | 53.12 | 51.4 | 1178934 |
1736355300 | 51.98 | -0.36 | -0.69 | 52.26 | 52.7 | 51.26 | 971140 |
1736268900 | 52.34 | 0.92 | 1.79 | 51.36 | 52.38 | 51.14 | 1003781 |
1736182500 | 51.42 | 2.11 | 4.28 | 49.5 | 51.62 | 49.43 | 1097826 |
1735923300 | 49.31 | -1.49 | -2.93 | 50.86 | 50.98 | 49.19 | 823990 |
1735836900 | 50.8 | -0.14 | -0.27 | 51.3 | 51.54 | 49.8 | 661923 |
1735577700 | 50.94 | 0.22 | 0.43 | 50.94 | 51.56 | 50.72 | 717205 |
1735318500 | 50.72 | 0.62 | 1.24 | 50.08 | 50.88 | 49.74 | 695808 |
1734972900 | 50.1 | -0.2 | -0.40 | 50.28 | 50.56 | 49.8 | 571873 |
1734713700 | 50.3 | 0.02 | 0.04 | 49.5 | 50.4 | 49.41 | 1426591 |
1734627300 | 50.28 | -0.3 | -0.59 | 49.44 | 50.28 | 49.33 | 1321879 |
1734540900 | 50.58 | -0.86 | -1.67 | 51.46 | 51.6 | 50.3 | 908765 |
1734454500 | 51.44 | 0.12 | 0.23 | 50.46 | 51.72 | 50.12 | 1040529 |
1734368100 | 51.32 | -0.1 | -0.19 | 51.02 | 51.72 | 50.9 | 728476 |
1734108900 | 51.42 | -0.8 | -1.53 | 51.8 | 52.1 | 51.14 | 1010281 |
1734022500 | 52.22 | 0.2 | 0.38 | 52.84 | 52.94 | 51.82 | 1434340 |
1733936100 | 52.02 | 0.56 | 1.09 | 51.14 | 52.36 | 50.9 | 1182216 |
1733849700 | 51.46 | -0.38 | -0.73 | 51.46 | 51.72 | 51.02 | 1240517 |
1733763300 | 51.84 | 1.58 | 3.14 | 50.98 | 52.16 | 50.96 | 1785946 |
1733504100 | 50.26 | 2.48 | 5.19 | 49.3 | 50.62 | 49.15 | 2297401 |
1733417700 | 47.78 | 0.34 | 0.72 | 47.38 | 48.04 | 47.3 | 1312314 |
1733331300 | 47.44 | 0.91 | 1.96 | 46.72 | 47.72 | 46.5 | 1149592 |
1733244900 | 46.53 | -0.09 | -0.19 | 47.26 | 47.72 | 46.37 | 1637639 |
1733158500 | 46.62 | 0.45 | 0.97 | 46.1 | 47.7 | 45.62 | 1416622 |
1732899300 | 46.17 | -0.68 | -1.45 | 46.41 | 46.79 | 45.66 | 975085 |
1732812900 | 46.85 | -0.18 | -0.38 | 47.09 | 47.28 | 46.8 | 366897 |
1732726500 | 47.03 | -0.52 | -1.09 | 47.37 | 47.71 | 46.59 | 1163530 |
1732640100 | 47.55 | 0.23 | 0.49 | 46.85 | 48.34 | 46.48 | 1221869 |
1732553700 | 47.32 | 0.75 | 1.61 | 47.05 | 47.68 | 47.04 | 3046739 |
1732294500 | 46.57 | 0.22 | 0.47 | 46.87 | 47.08 | 46.06 | 1171113 |
1732208100 | 46.35 | -0.9 | -1.90 | 46.76 | 46.96 | 45.82 | 1200419 |
1732121700 | 47.25 | -0.03 | -0.06 | 47.63 | 47.95 | 46.92 | 588446 |
1732035300 | 47.28 | -0.58 | -1.21 | 47.95 | 48.34 | 46.52 | 796790 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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