
Marston's Plc (MARS)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.65 | 1.56626506024 | 41.5 | 43.15 | 40.1 | 888885 | 42.11100529 | DE |
4 | 1.4 | 3.43558282209 | 40.75 | 43.15 | 38.85 | 736169 | 41.04253949 | DE |
12 | 2.15 | 5.375 | 40 | 47.75 | 37.6 | 1074271 | 42.26731377 | DE |
26 | 0.75 | 1.8115942029 | 41.4 | 47.75 | 35 | 1296270 | 41.02424799 | DE |
52 | 12 | 39.8009950249 | 30.15 | 47.75 | 25.55 | 1761371 | 35.7511862 | DE |
156 | -37.5 | -47.0809792844 | 79.65 | 84.55 | 25.55 | 1721205 | 38.83410001 | DE |
260 | -65.05 | -60.6809701493 | 107.2 | 107.7 | 18.4 | 2766552 | 55.17019555 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 42.15 | -0.25 | -0.59 | 42.45 | 43.15 | 42 | 571875 |
1740072600 | 42.4 | 0.25 | 0.59 | 41.85 | 43.05 | 41.8 | 1201977 |
1739986200 | 42.15 | 0.1 | 0.24 | 42.6 | 42.65 | 42 | 759258 |
1739899800 | 42.05 | 0.05 | 0.12 | 40.1 | 42.5 | 40.1 | 784289 |
1739813400 | 42 | 0.15 | 0.36 | 41.25 | 42.45 | 41.15 | 761976 |
1739554200 | 41.85 | 0.65 | 1.58 | 41.5 | 42.2 | 41.5 | 936927 |
1739467800 | 41.2 | 0.35 | 0.86 | 40.8 | 41.7 | 40.6 | 1071142 |
1739381400 | 40.85 | 0.1 | 0.25 | 40 | 41.3 | 40 | 1401905 |
1739295000 | 40.75 | -0.35 | -0.85 | 40.75 | 41.35 | 40.5 | 542653 |
1739208600 | 41.1 | 0.15 | 0.37 | 42.1 | 42.1 | 40.5 | 489006 |
1738949400 | 40.95 | 0.1 | 0.24 | 41.75 | 41.75 | 40.45 | 736445 |
1738863000 | 40.85 | 0.95 | 2.38 | 40 | 41.6 | 40 | 1100776 |
1738776600 | 39.9 | 0.35 | 0.88 | 39.15 | 40.05 | 38.85 | 658056 |
1738690200 | 39.55 | -0.45 | -1.13 | 40.15 | 40.4 | 39.3 | 755296 |
1738603800 | 40 | -0.75 | -1.84 | 40.1 | 40.4 | 39.65 | 842355 |
1738344600 | 40.75 | 0.2 | 0.49 | 39.45 | 40.75 | 39.45 | 198709 |
1738258200 | 40.55 | -0.2 | -0.49 | 40.6 | 40.7 | 40.4 | 351410 |
1738171800 | 40.75 | 0.2 | 0.49 | 40.75 | 40.8 | 40.35 | 767886 |
1738085400 | 40.55 | 0.4 | 1.00 | 42.05 | 42.05 | 39.6 | 612447 |
1737999000 | 40.15 | 0.15 | 0.37 | 39.05 | 40.25 | 39.05 | 406306 |
1737739800 | 40 | -0.1 | -0.25 | 40.75 | 40.75 | 39.95 | 344558 |
1737653400 | 40.1 | 0.35 | 0.88 | 39.9 | 40.35 | 39.7 | 557430 |
1737567000 | 39.75 | -0.3 | -0.75 | 40.05 | 40.4 | 39.2 | 1202462 |
1737480600 | 40.05 | -2.25 | -5.32 | 42.35 | 42.4 | 40.05 | 3488429 |
1737394200 | 42.3 | 0.05 | 0.12 | 42.3 | 43.15 | 41.95 | 1250620 |
1737135000 | 42.25 | -0.3 | -0.71 | 42.3 | 43.15 | 41.65 | 1094917 |
1737048600 | 42.55 | 0.35 | 0.83 | 43 | 43 | 41.8 | 428367 |
1736962200 | 42.2 | 2.15 | 5.37 | 41 | 42.25 | 40.75 | 1001166 |
1736875800 | 40.05 | 0.45 | 1.14 | 40 | 40.3 | 39.5 | 493916 |
1736789400 | 39.6 | -1 | -2.46 | 40.15 | 40.3 | 39.35 | 580603 |
1736530200 | 40.6 | -1.4 | -3.33 | 40.85 | 41.85 | 40.45 | 592224 |
1736443800 | 42 | 0 | 0.00 | 42 | 42.7 | 41.7 | 872325 |
1736357400 | 42 | -1 | -2.33 | 42.6 | 43.5 | 42 | 1456380 |
1736271000 | 43 | -0.4 | -0.92 | 42.9 | 43.45 | 42.25 | 1890535 |
1736184600 | 43.4 | -0.1 | -0.23 | 43.4 | 44 | 43.25 | 815080 |
1735925400 | 43.5 | -0.2 | -0.46 | 43.45 | 43.9 | 43.45 | 577377 |
1735839000 | 43.7 | -0.3 | -0.68 | 43.95 | 44 | 43.65 | 575850 |
1735666200 | 44 | -0.1 | -0.23 | 44.4 | 44.4 | 43.85 | 877561 |
1735579800 | 44.1 | 0.1 | 0.23 | 42.9 | 44.2 | 42.9 | 829590 |
1735320600 | 44 | 0 | 0.00 | 46.1 | 46.1 | 43.45 | 388816 |
1735061400 | 44 | -0.05 | -0.11 | 46 | 46 | 44 | 356889 |
1734975000 | 44.05 | -1.45 | -3.19 | 45.5 | 47.75 | 43.7 | 1526852 |
1734715800 | 45.5 | 1.7 | 3.88 | 43.05 | 45.5 | 43.05 | 2287859 |
1734629400 | 43.8 | 0.3 | 0.69 | 42.8 | 44.25 | 42.8 | 860550 |
1734543000 | 43.5 | 0.35 | 0.81 | 44 | 44 | 42.05 | 842881 |
1734456600 | 43.15 | -0.45 | -1.03 | 42.85 | 44.25 | 42.5 | 1195631 |
1734370200 | 43.6 | 0.05 | 0.11 | 44.8 | 44.8 | 42.85 | 1063268 |
1734111000 | 43.55 | 0.15 | 0.35 | 42.3 | 44.35 | 42.25 | 942665 |
1734024600 | 43.4 | 0.4 | 0.93 | 42.15 | 43.5 | 42.15 | 637310 |
1733938200 | 43 | -0.35 | -0.81 | 43.5 | 43.5 | 42.25 | 631202 |
1733851800 | 43.35 | 0.8 | 1.88 | 42.95 | 43.45 | 42.45 | 851403 |
1733765400 | 42.55 | -0.25 | -0.58 | 44 | 44 | 42.25 | 891414 |
1733506200 | 42.8 | -0.25 | -0.58 | 41.7 | 43.35 | 41.7 | 893416 |
1733419800 | 43.05 | 0.15 | 0.35 | 43.5 | 43.5 | 42.3 | 695750 |
1733333400 | 42.9 | -0.55 | -1.27 | 44.95 | 45.45 | 42.9 | 2713585 |
1733247000 | 43.45 | 3.2 | 7.95 | 41.5 | 44.45 | 39.7 | 8826686 |
1733160600 | 40.25 | 1.15 | 2.94 | 37.6 | 40.85 | 37.6 | 1440024 |
1732901400 | 39.1 | 0.1 | 0.26 | 40 | 40 | 38.45 | 879019 |
1732815000 | 39 | 0.45 | 1.17 | 37.85 | 39.5 | 37.85 | 741792 |
1732728600 | 38.55 | 0.1 | 0.26 | 39.95 | 40.25 | 38.45 | 1784783 |
1732642200 | 38.45 | -0.45 | -1.16 | 38.7 | 39.35 | 38.4 | 548377 |
1732555800 | 38.9 | -0.35 | -0.89 | 38 | 39.8 | 38 | 930545 |
1732296600 | 39.25 | 1.55 | 4.11 | 36.5 | 39.5 | 36.5 | 1155334 |
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