Hot Features
プレミアム
MotorK Plc (MTRK)
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 | 0.28 | 5.38461538462 | 5.2 | 5.54 | 4.7 | 1767 | 5.46617231 | DE |
| 4 | -0.06 | -1.08303249097 | 5.54 | 5.54 | 4.7 | 1947 | 5.45095041 | DE |
| 12 | -0.32 | -5.51724137931 | 5.8 | 5.82 | 4.7 | 5040 | 5.64393841 | DE |
| 26 | -0.14 | -2.49110320285 | 5.62 | 6 | 4.7 | 5851 | 5.77219053 | DE |
| 52 | 1.39 | 33.9853300733 | 4.09 | 6.1 | 3.21 | 13800 | 4.85305977 | DE |
| 156 | -0.75 | -12.0385232745 | 6.23 | 6.42 | 1.095 | 13488 | 3.2091152 | DE |
| 260 | -0.77 | -12.32 | 6.25 | 7.1 | 1.095 | 15099 | 3.69101862 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1736443800 | 5.48 | 0 | 0.00 | 5.22 | 5.48 | 5.22 | 2292 |
| 1736357400 | 5.48 | -0.06 | -1.08 | 5.48 | 5.48 | 5.48 | 4 |
| 1736271000 | 5.54 | 0.14 | 2.59 | 5.4 | 5.54 | 5.4 | 2863 |
| 1736184600 | 5.4 | -0.1 | -1.82 | 5.2 | 5.4 | 4.7 | 3674 |
| 1735925400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1735839000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1735666200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 3000 |
| 1735579800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 4267 |
| 1735320600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.4 | 5142 |
| 1735061400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1734975000 | 5.5 | 0.1 | 1.85 | 5.48 | 5.5 | 5.46 | 1624 |
| 1734715800 | 5.4 | 0.2 | 3.85 | 5.2 | 5.5 | 5.2 | 1803 |
| 1734629400 | 5.2 | -0.28 | -5.11 | 5 | 5.5 | 5 | 3758 |
| 1734543000 | 5.48 | -0.02 | -0.36 | 5.48 | 5.48 | 5.44 | 830 |
| 1734456600 | 5.5 | 0 | 0.00 | 5.42 | 5.5 | 5.42 | 2532 |
| 1734370200 | 5.5 | -0.04 | -0.72 | 5.54 | 5.54 | 5.5 | 1302 |
| 1734111000 | 5.54 | -0.1 | -1.77 | 5.42 | 5.58 | 5.4 | 4074 |
| 1734024600 | 5.64 | -0.06 | -1.05 | 5.64 | 5.64 | 5.44 | 3184 |
| 1733938200 | 5.7 | 0.06 | 1.06 | 5.4 | 5.7 | 5.4 | 19148 |
| 1733851800 | 5.64 | -0.06 | -1.05 | 5.48 | 5.64 | 5.48 | 7566 |
| 1733765400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1733506200 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 3611 |
| 1733419800 | 5.7 | 0.1 | 1.79 | 5.44 | 5.7 | 5.42 | 18879 |
| 1733333400 | 5.6 | 0 | 0.00 | 5.42 | 5.6 | 5.42 | 3038 |
| 1733247000 | 5.6 | -0.04 | -0.71 | 5.42 | 5.6 | 5.4 | 3817 |
| 1733160600 | 5.64 | 0 | 0.00 | 5.4 | 5.64 | 5.4 | 2272 |
| 1732901400 | 5.64 | 0.06 | 1.08 | 5.32 | 5.64 | 5.3 | 13227 |
| 1732815000 | 5.58 | -0.02 | -0.36 | 5.58 | 5.58 | 5.58 | 3682 |
| 1732728600 | 5.6 | 0.26 | 4.87 | 5.3 | 5.6 | 5 | 20862 |
| 1732642200 | 5.34 | -0.24 | -4.30 | 5.32 | 5.42 | 5.32 | 558 |
| 1732555800 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1732296600 | 5.58 | -0.08 | -1.41 | 5.44 | 5.58 | 5.44 | 2846 |
| 1732210200 | 5.66 | 0.02 | 0.35 | 5.64 | 5.66 | 5.36 | 46688 |
| 1732123800 | 5.64 | 0 | 0.00 | 5.46 | 5.64 | 5.42 | 4947 |
| 1732037400 | 5.64 | -0.06 | -1.05 | 5.42 | 5.64 | 5.4 | 3614 |
| 1731951000 | 5.7 | 0.3 | 5.56 | 5.42 | 5.7 | 5.4 | 7167 |
| 1731691800 | 5.4 | -0.2 | -3.57 | 5.42 | 5.42 | 5.4 | 1010 |
| 1731605400 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.36 | 22237 |
| 1731519000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731432600 | 5.6 | -0.06 | -1.06 | 5.48 | 5.66 | 5.4 | 3122 |
| 1731346200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1731087000 | 5.66 | -0.08 | -1.39 | 5.5 | 5.68 | 5.44 | 2977 |
| 1731000600 | 5.74 | 0.04 | 0.70 | 5.54 | 5.74 | 5.5 | 1115 |
| 1730914200 | 5.7 | 0 | 0.00 | 5.54 | 5.78 | 5.46 | 5468 |
| 1730827800 | 5.7 | -0.1 | -1.72 | 5.54 | 5.78 | 5.4 | 4721 |
| 1730741400 | 5.8 | 0.1 | 1.75 | 5.5 | 5.8 | 5.4 | 6965 |
| 1730482200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730395800 | 5.7 | -0.12 | -2.06 | 5.5 | 5.8 | 5.4 | 6433 |
| 1730309400 | 5.82 | 0.12 | 2.11 | 5.74 | 5.82 | 5.72 | 2567 |
| 1730223000 | 5.7 | 0 | 0.00 | 5.8 | 5.82 | 5.7 | 3715 |
| 1730136600 | 5.7 | 0 | 0.00 | 5.6 | 5.8 | 5.2 | 4692 |
| 1729873800 | 5.7 | 0 | 0.00 | 5.82 | 5.82 | 5.7 | 350 |
| 1729787400 | 5.7 | -0.12 | -2.06 | 5.6 | 5.8 | 5.6 | 7802 |
| 1729701000 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1729614600 | 5.82 | 0.24 | 4.30 | 5.48 | 5.82 | 5.4 | 17544 |
| 1729528200 | 5.58 | -0.12 | -2.11 | 5.8 | 5.8 | 5.5 | 6558 |
| 1729269000 | 5.7 | 0 | 0.00 | 5.5599999 | 5.7 | 5.5599999 | 4850 |
| 1729182600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729096200 | 5.7 | -0.06 | -1.04 | 5.66 | 5.7 | 5.66 | 2720 |
| 1729009800 | 5.76 | 0.2 | 3.60 | 5.76 | 5.8 | 5.5 | 9294 |
| 1728923400 | 5.5599999 | -0.44 | -7.33 | 5.7 | 5.76 | 5.5599999 | 1949 |
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
