Hot Features
プレミアム
Me Group International Plc (MEGP)
LSE
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 | -0.461893764434 | 216.5 | 225 | 208 | 399173 | 216.7699332 | DE |
| 4 | 10.5 | 5.12195121951 | 205 | 235.5 | 205 | 492533 | 219.09437259 | DE |
| 12 | 23.5 | 12.2395833333 | 192 | 235.5 | 180.2 | 460485 | 202.95281313 | DE |
| 26 | 45.5 | 26.7647058824 | 170 | 235.5 | 160.6 | 465683 | 190.70706356 | DE |
| 52 | 73.1 | 51.3342696629 | 142.4 | 235.5 | 117 | 521904 | 162.67401801 | DE |
| 156 | 154.4 | 252.700490998 | 61.1 | 235.5 | 56 | 505946 | 126.62311925 | DE |
| 260 | 124.2 | 136.035049288 | 91.3 | 235.5 | 32.5 | 478260 | 101.558379 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 215.5 | 0.5 | 0.23 | 210 | 216 | 210 | 144999 |
| 1732210200 | 215 | 3.5 | 1.65 | 220 | 220 | 208 | 513038 |
| 1732123800 | 211.5 | -8 | -3.64 | 221.5 | 222 | 211 | 499065 |
| 1732037400 | 219.5 | -3 | -1.35 | 222 | 222.5 | 218.5 | 392921 |
| 1731951000 | 222.5 | 2.5 | 1.14 | 225 | 225 | 219.5 | 222769 |
| 1731691800 | 220 | -3 | -1.35 | 216.5 | 224 | 216.5 | 368073 |
| 1731605400 | 223 | -2 | -0.89 | 223.5 | 226.5 | 220 | 302290 |
| 1731519000 | 225 | 0 | 0.00 | 230 | 230 | 225 | 301115 |
| 1731432600 | 225 | -4.5 | -1.96 | 227 | 228 | 224 | 557268 |
| 1731346200 | 229.5 | 2.5 | 1.10 | 230 | 235.5 | 229.5 | 537018 |
| 1731087000 | 227 | 1.5 | 0.67 | 218 | 228 | 217.5 | 294936 |
| 1731000600 | 225.5 | 0 | 0.00 | 223 | 226 | 222.5 | 307560 |
| 1730914200 | 225.5 | 5.5 | 2.50 | 220 | 227 | 220 | 551883 |
| 1730827800 | 220 | -3 | -1.35 | 221.5 | 223.5 | 220 | 342626 |
| 1730741400 | 223 | 5 | 2.29 | 219.5 | 225 | 219 | 1093352 |
| 1730482200 | 218 | 5.5 | 2.59 | 213.5 | 218 | 213 | 286450 |
| 1730395800 | 212.5 | -1.5 | -0.70 | 213.5 | 218 | 211.5 | 1122750 |
| 1730309400 | 214 | 1.5 | 0.71 | 215 | 216.5 | 210 | 1285991 |
| 1730223000 | 212.5 | -1 | -0.47 | 215 | 215 | 210.5 | 273209 |
| 1730136600 | 213.5 | 1 | 0.47 | 214.5 | 215 | 212.5 | 399833 |
| 1729873800 | 212.5 | 1.5 | 0.71 | 205 | 212.5 | 205 | 198505 |
| 1729787400 | 211 | 0 | 0.00 | 208 | 212 | 208 | 307946 |
| 1729701000 | 211 | 1 | 0.48 | 210 | 211.5 | 208.5 | 393990 |
| 1729614600 | 210 | 6 | 2.94 | 200 | 210 | 200 | 259398 |
| 1729528200 | 204 | -7.5 | -3.55 | 212 | 212.5 | 202 | 513644 |
| 1729269000 | 211.5 | 6 | 2.92 | 207 | 213 | 207 | 699513 |
| 1729182600 | 205.5 | 7.5 | 3.79 | 200 | 205.5 | 195 | 755033 |
| 1729096200 | 198 | 2.6 | 1.33 | 196.8 | 198.2 | 195.8 | 152660 |
| 1729009800 | 195.4 | -0.2 | -0.10 | 197 | 197 | 194.2 | 73034 |
| 1728923400 | 195.6 | -0.6 | -0.31 | 198.2 | 198.2 | 194 | 156446 |
| 1728664200 | 196.2 | 1 | 0.51 | 195.6 | 197.2 | 194.2 | 169967 |
| 1728577800 | 195.2 | -0.8 | -0.41 | 196.2 | 196.6 | 193.2 | 475474 |
| 1728491400 | 196 | 2.6 | 1.34 | 195 | 197 | 194.4 | 267711 |
| 1728405000 | 193.4 | -5.6 | -2.81 | 195.2 | 197 | 190.8 | 283330 |
| 1728318600 | 199 | 3 | 1.53 | 197.6 | 199 | 193.4 | 310674 |
| 1728059400 | 196 | 1.2 | 0.62 | 193 | 197.4 | 193 | 222152 |
| 1727973000 | 194.8 | 0.8 | 0.41 | 198.2 | 198.2 | 193.4 | 71990 |
| 1727886600 | 194 | 0.2 | 0.10 | 194 | 194.4 | 191.8 | 208951 |
| 1727800200 | 193.8 | -0.6 | -0.31 | 192.2 | 199.8 | 192.2 | 116049 |
| 1727713800 | 194.4 | -3 | -1.52 | 200 | 200 | 194.4 | 360335 |
| 1727454600 | 197.4 | 2.2 | 1.13 | 200 | 200 | 195.4 | 406663 |
| 1727368200 | 195.2 | 4.4 | 2.31 | 195 | 198 | 191.8 | 920955 |
| 1727281800 | 190.8 | 0.6 | 0.32 | 190 | 194 | 190 | 316810 |
| 1727195400 | 190.2 | 0 | 0.00 | 195 | 195 | 188 | 498148 |
| 1727109000 | 190.2 | -0.4 | -0.21 | 190.6 | 191.4 | 190.2 | 78475 |
| 1726849800 | 190.6 | -0.8 | -0.42 | 189.2 | 191 | 189.2 | 515365 |
| 1726763400 | 191.4 | 2.8 | 1.48 | 188 | 191.4 | 188 | 158390 |
| 1726677000 | 188.6 | -2.4 | -1.26 | 191.6 | 191.6 | 187.8 | 279975 |
| 1726590600 | 191 | -0.8 | -0.42 | 190 | 194.2 | 190 | 220236 |
| 1726504200 | 191.8 | 2.8 | 1.48 | 190 | 191.8 | 188 | 703893 |
| 1726245000 | 189 | -0.2 | -0.11 | 192.4 | 192.4 | 188.6 | 165779 |
| 1726158600 | 189.2 | 2.8 | 1.50 | 185.6 | 190 | 185.6 | 145912 |
| 1726072200 | 186.4 | -3 | -1.58 | 187.6 | 189 | 185.4 | 799924 |
| 1725985800 | 189.4 | 1.6 | 0.85 | 190 | 190 | 186.4 | 643482 |
| 1725899400 | 187.8 | 1.4 | 0.75 | 188.8 | 188.8 | 185.6 | 150108 |
| 1725640200 | 186.4 | 1.4 | 0.76 | 190 | 190 | 185 | 197392 |
| 1725553800 | 185 | -2.6 | -1.39 | 189.8 | 189.8 | 185 | 98006 |
| 1725467400 | 187.6 | -1.6 | -0.85 | 180.2 | 189.4 | 180.2 | 281228 |
| 1725381000 | 189.2 | -2 | -1.05 | 194 | 194 | 188.8 | 4191046 |
| 1725294600 | 191.2 | -2.8 | -1.44 | 185 | 194 | 185 | 361812 |
| 1725035400 | 194 | 1.4 | 0.73 | 192 | 194 | 191 | 386053 |
| 1724949000 | 192.6 | 2 | 1.05 | 195 | 195 | 190.8 | 108346 |
| 1724862600 | 190.6 | -2 | -1.04 | 189.8 | 193.2 | 189.8 | 181922 |
| 1724776200 | 192.6 | 1.6 | 0.84 | 189 | 194 | 189 | 429584 |
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
