Hot Features
プレミアム
MGI Digital Graphic Technology (ALMDG)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -6.68316831683 | 16.16 | 16.16 | 14.86 | 4679 | 15.40912542 | DE |
| 4 | -1.12 | -6.91358024691 | 16.2 | 18.2 | 14.86 | 5009 | 16.53630406 | DE |
| 12 | -1.68 | -10.0238663484 | 16.76 | 18.2 | 14.5 | 4427 | 16.00591572 | DE |
| 26 | -7.42 | -32.9777777778 | 22.5 | 22.8 | 14.5 | 5072 | 17.2342632 | DE |
| 52 | -4.14 | -21.540062435 | 19.22 | 22.8 | 13.62 | 5693 | 17.1808019 | DE |
| 156 | -21.22 | -58.4573002755 | 36.3 | 38.9 | 13.62 | 4924 | 24.87152536 | DE |
| 260 | -39.62 | -72.4314442413 | 54.7 | 60.7 | 13.62 | 6299 | 35.07206952 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 15.08 | -0.36 | -2.33 | 15.38 | 15.38 | 15 | 3639 |
| 1731691800 | 15.44 | -0.04 | -0.26 | 15.48 | 15.5 | 15.38 | 1972 |
| 1731605400 | 15.48 | -0.22 | -1.40 | 15.04 | 15.7 | 15.04 | 7486 |
| 1731519000 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1731432600 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1731346200 | 15.7 | -0.46 | -2.85 | 16.16 | 16.16 | 15.24 | 6182 |
| 1731087000 | 16.16 | -0.06 | -0.37 | 16.219999 | 16.239999 | 16.14 | 835 |
| 1731000600 | 16.219999 | 0.12 | 0.75 | 16.12 | 16.219999 | 16.12 | 8835 |
| 1730914200 | 16.1 | -0.04 | -0.25 | 16.1 | 16.16 | 16.079999 | 851 |
| 1730827800 | 16.14 | 0 | 0.00 | 16.18 | 16.2 | 16.14 | 675 |
| 1730741400 | 16.14 | -0.5 | -3.00 | 16.64 | 16.64 | 16.12 | 4248 |
| 1730482200 | 16.64 | -0.04 | -0.24 | 16.7 | 16.7 | 16.6 | 1045 |
| 1730395800 | 16.68 | -0.54 | -3.14 | 17.22 | 17.22 | 16.5 | 3904 |
| 1730309400 | 17.22 | -0.42 | -2.38 | 17.8 | 17.8 | 17.14 | 3624 |
| 1730223000 | 17.64 | 0.74 | 4.38 | 16.9 | 18.2 | 16.82 | 17258 |
| 1730136600 | 16.9 | 0 | 0.00 | 16.7 | 16.9 | 15.4 | 17576 |
| 1729873800 | 16.9 | -0.08 | -0.47 | 17 | 17 | 16.88 | 3717 |
| 1729787400 | 16.98 | 0.3 | 1.80 | 16.68 | 17.06 | 16.64 | 3704 |
| 1729701000 | 16.68 | 0.18 | 1.09 | 16.579999 | 16.78 | 16.579999 | 2320 |
| 1729614600 | 16.5 | 0.3 | 1.85 | 16.2 | 16.5 | 16 | 3178 |
| 1729528200 | 16.2 | -0.62 | -3.69 | 16.82 | 16.84 | 16.18 | 3837 |
| 1729269000 | 16.82 | -0.4 | -2.32 | 17.22 | 17.22 | 16.82 | 5127 |
| 1729182600 | 17.22 | 0.66 | 3.99 | 16.76 | 17.36 | 16.7 | 11506 |
| 1729096200 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1729009800 | 16.559999 | 0.46 | 2.86 | 16.2 | 16.8 | 16 | 5658 |
| 1728923400 | 16.1 | 0.02 | 0.12 | 16.1 | 16.2 | 15.9 | 3355 |
| 1728664200 | 16.079999 | 0.28 | 1.77 | 16.059999 | 16.399999 | 15.92 | 2526 |
| 1728577800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1728491400 | 15.8 | 1.18 | 8.07 | 14.62 | 15.92 | 14.5 | 16005 |
| 1728405000 | 14.62 | -0.18 | -1.22 | 14.8 | 14.8 | 14.62 | 2042 |
| 1728318600 | 14.8 | -0.1 | -0.67 | 14.9 | 14.94 | 14.7 | 4879 |
| 1728059400 | 14.9 | 0.12 | 0.81 | 14.78 | 14.9 | 14.78 | 1484 |
| 1727973000 | 14.78 | -0.06 | -0.40 | 14.84 | 14.86 | 14.78 | 570 |
| 1727886600 | 14.84 | -0.04 | -0.27 | 14.88 | 14.88 | 14.64 | 2689 |
| 1727800200 | 14.88 | -0.08 | -0.53 | 14.96 | 14.98 | 14.82 | 3187 |
| 1727713800 | 14.96 | -0.22 | -1.45 | 15.18 | 15.18 | 14.92 | 2381 |
| 1727454600 | 15.18 | 0.24 | 1.61 | 14.94 | 15.28 | 14.94 | 3855 |
| 1727368200 | 14.94 | 0.14 | 0.95 | 14.82 | 15.48 | 14.82 | 6162 |
| 1727281800 | 14.8 | -0.14 | -0.94 | 14.98 | 15 | 14.76 | 2179 |
| 1727195400 | 14.94 | -0.12 | -0.80 | 15.06 | 15.12 | 14.94 | 2847 |
| 1727109000 | 15.06 | -0.1 | -0.66 | 15.16 | 15.16 | 15 | 2354 |
| 1726849800 | 15.16 | -0.18 | -1.17 | 15.34 | 15.42 | 15 | 3082 |
| 1726763400 | 15.34 | 0.34 | 2.27 | 15.02 | 15.5 | 15.02 | 10764 |
| 1726677000 | 15 | 0 | 0.00 | 15 | 15.08 | 15 | 721 |
| 1726590600 | 15 | 0.24 | 1.63 | 14.76 | 15.04 | 14.76 | 2554 |
| 1726504200 | 14.76 | -0.28 | -1.86 | 15 | 15.06 | 14.6 | 4241 |
| 1726245000 | 15.04 | -0.06 | -0.40 | 15.02 | 15.12 | 15 | 1091 |
| 1726158600 | 15.1 | 0.12 | 0.80 | 15 | 15.2 | 15 | 1694 |
| 1726072200 | 14.98 | -0.28 | -1.83 | 15.26 | 15.28 | 14.98 | 2335 |
| 1725985800 | 15.26 | -0.04 | -0.26 | 15.3 | 15.52 | 15.26 | 2951 |
| 1725899400 | 15.3 | 0.42 | 2.82 | 14.88 | 15.32 | 14.88 | 5817 |
| 1725640200 | 14.88 | -0.36 | -2.36 | 15.24 | 15.24 | 14.82 | 3232 |
| 1725553800 | 15.24 | 0.12 | 0.79 | 15.1 | 15.26 | 15.08 | 1305 |
| 1725467400 | 15.12 | -0.36 | -2.33 | 15.24 | 15.3 | 15.1 | 2705 |
| 1725381000 | 15.48 | 0 | 0.00 | 15.6 | 15.6 | 15.24 | 1664 |
| 1725294600 | 15.48 | -0.38 | -2.40 | 15.84 | 15.84 | 15.48 | 2247 |
| 1725035400 | 15.86 | -0.08 | -0.50 | 15.88 | 15.96 | 15.86 | 2004 |
| 1724949000 | 15.94 | -0.24 | -1.48 | 16.14 | 16.219999 | 15.9 | 8894 |
| 1724862600 | 16.18 | -0.3 | -1.82 | 16.48 | 16.5 | 16 | 6966 |
| 1724776200 | 16.48 | -0.26 | -1.55 | 16.739999 | 16.739999 | 16.42 | 1978 |
| 1724689800 | 16.739999 | 0.04 | 0.24 | 16.76 | 16.9 | 16.68 | 4492 |
| 1724430600 | 16.7 | -0.4 | -2.34 | 17.1 | 17.1 | 16.379999 | 6324 |
| 1724344200 | 17.1 | 0.18 | 1.06 | 16.94 | 17.14 | 16.86 | 8922 |
| 1724257800 | 16.92 | 0.58 | 3.55 | 16.34 | 16.96 | 16.18 | 11228 |
| 1724171400 | 16.34 | 0.66 | 4.21 | 15.9 | 16.559999 | 15.82 | 7071 |
| 1724085000 | 15.68 | -0.24 | -1.51 | 15.8 | 16 | 15.56 | 3817 |
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
