
Macfarlane Group Plc (MACF)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 0.93896713615 | 106.5 | 108.5 | 106.5 | 497259 | 107.19597534 | DE |
4 | 0 | 0 | 107.5 | 109 | 105 | 239294 | 107.07722997 | DE |
12 | 1.5 | 1.41509433962 | 106 | 113.5 | 105 | 212076 | 107.62996831 | DE |
26 | -6.5 | -5.70175438596 | 114 | 119 | 102 | 286551 | 110.22522294 | DE |
52 | -17.5 | -14 | 125 | 147 | 102 | 296216 | 120.45028764 | DE |
156 | -18 | -14.3426294821 | 125.5 | 147 | 85.2 | 237654 | 116.06232077 | DE |
260 | -1 | -0.921658986175 | 108.5 | 147 | 61 | 205805 | 112.40309723 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 107.5 | -0.5 | -0.46 | 108.5 | 108.5 | 107 | 79026 |
1740159000 | 108 | 1.5 | 1.41 | 108.5 | 108.5 | 106.5 | 479812 |
1740072600 | 106.5 | -0.5 | -0.47 | 108 | 108 | 106.5 | 64145 |
1739986200 | 107 | 0 | 0.00 | 107 | 108 | 106.5 | 1729774 |
1739899800 | 107 | -0.5 | -0.47 | 106.5 | 107 | 106.5 | 133538 |
1739813400 | 107.5 | 0.5 | 0.47 | 106 | 108 | 105.5 | 199463 |
1739554200 | 107 | 0 | 0.00 | 106.5 | 107 | 106 | 243446 |
1739467800 | 107 | 0.5 | 0.47 | 105.5 | 107 | 105.5 | 85945 |
1739381400 | 106.5 | 0.5 | 0.47 | 107 | 107 | 105.5 | 76454 |
1739295000 | 106 | -1 | -0.93 | 106.5 | 107 | 105 | 431989 |
1739208600 | 107 | -0.5 | -0.47 | 107 | 107 | 106 | 61984 |
1738949400 | 107.5 | 1 | 0.94 | 107 | 107.5 | 106 | 113547 |
1738863000 | 106.5 | -0.5 | -0.47 | 107 | 109 | 106 | 153326 |
1738776600 | 107 | 0 | 0.00 | 107 | 107 | 106 | 53709 |
1738690200 | 107 | 0 | 0.00 | 107 | 107 | 107 | 9842 |
1738603800 | 107 | -2 | -1.83 | 107 | 107 | 107 | 19900 |
1738344600 | 109 | 3.5 | 3.32 | 107 | 109 | 106 | 399989 |
1738258200 | 105.5 | -0.5 | -0.47 | 106 | 107.5 | 105.5 | 196781 |
1738171800 | 106 | -0.5 | -0.47 | 106.5 | 107 | 105 | 210931 |
1738085400 | 106.5 | -0.5 | -0.47 | 107.5 | 107.5 | 106.5 | 42281 |
1737999000 | 107 | 0 | 0.00 | 106 | 107 | 106 | 119295 |
1737739800 | 107 | 0 | 0.00 | 108 | 108 | 105.5 | 1521061 |
1737653400 | 107 | -1 | -0.93 | 107 | 107.5 | 107 | 96857 |
1737567000 | 108 | 1.5 | 1.41 | 107.5 | 108 | 106.5 | 77889 |
1737480600 | 106.5 | 0.5 | 0.47 | 106.5 | 107 | 105.5 | 178338 |
1737394200 | 106 | -0.5 | -0.47 | 106 | 106.5 | 105.5 | 138622 |
1737135000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106 | 141361 |
1737048600 | 106.5 | -0.5 | -0.47 | 106 | 106.5 | 106 | 245391 |
1736962200 | 107 | 1.5 | 1.42 | 105 | 109 | 105 | 493041 |
1736875800 | 105.5 | -0.5 | -0.47 | 106 | 106.5 | 105 | 141556 |
1736789400 | 106 | -1 | -0.93 | 107 | 107 | 105 | 261705 |
1736530200 | 107 | -1 | -0.93 | 107 | 107.5 | 106.5 | 108267 |
1736443800 | 108 | 0.5 | 0.47 | 107 | 108 | 106.5 | 33696 |
1736357400 | 107.5 | -1 | -0.92 | 107.5 | 108 | 106 | 131454 |
1736271000 | 108.5 | -0.5 | -0.46 | 108 | 108.5 | 108 | 28691 |
1736184600 | 109 | 0 | 0.00 | 110 | 110 | 108 | 134353 |
1735925400 | 109 | -3.5 | -3.11 | 112 | 112 | 109 | 342694 |
1735839000 | 112.5 | 5 | 4.65 | 113.5 | 113.5 | 109 | 60088 |
1735666200 | 107.5 | -1 | -0.92 | 107.5 | 109 | 107.5 | 64489 |
1735579800 | 108.5 | 0 | 0.00 | 110 | 111 | 107.5 | 66620 |
1735320600 | 108.5 | 0 | 0.00 | 109 | 110 | 108.5 | 29262 |
1735061400 | 108.5 | 0.5 | 0.46 | 112 | 113.5 | 108.5 | 74064 |
1734975000 | 108 | 0 | 0.00 | 108.5 | 110 | 108 | 33270 |
1734715800 | 108 | -1 | -0.92 | 107.5 | 109 | 107.5 | 174939 |
1734629400 | 109 | -1.5 | -1.36 | 108 | 111 | 108 | 90346 |
1734543000 | 110.5 | -1.5 | -1.34 | 110.5 | 112.5 | 110.5 | 51208 |
1734456600 | 112 | 1.5 | 1.36 | 112 | 112.5 | 110 | 109683 |
1734370200 | 110.5 | -2.5 | -2.21 | 113 | 113 | 110 | 83101 |
1734111000 | 113 | 2 | 1.80 | 110.5 | 113 | 107.5 | 65456 |
1734024600 | 111 | -1.5 | -1.33 | 113 | 113 | 111 | 151326 |
1733938200 | 112.5 | 1.5 | 1.35 | 111.5 | 112.5 | 111.5 | 100206 |
1733851800 | 111 | 1 | 0.91 | 111 | 111 | 110 | 105235 |
1733765400 | 110 | 0.5 | 0.46 | 109 | 111 | 109 | 187911 |
1733506200 | 109.5 | 1 | 0.92 | 109 | 109.5 | 109 | 612734 |
1733419800 | 108.5 | 0.5 | 0.46 | 108 | 108.5 | 108 | 259598 |
1733333400 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107.5 | 183939 |
1733247000 | 107.5 | 2 | 1.90 | 106 | 107.5 | 105.5 | 604688 |
1733160600 | 105.5 | 0.5 | 0.48 | 104 | 105.5 | 104 | 481027 |
1732901400 | 105 | 0 | 0.00 | 105 | 105.5 | 104.5 | 451341 |
1732815000 | 105 | 1 | 0.96 | 103 | 105.5 | 102 | 1217639 |
1732728600 | 104 | -2.5 | -2.35 | 107 | 107 | 103 | 916811 |
1732642200 | 106.5 | 1 | 0.95 | 107 | 107 | 106 | 939394 |
1732555800 | 105.5 | 0.5 | 0.48 | 105.5 | 106.5 | 104 | 1376954 |
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