Hot Features
プレミアム
Motorpoint Group Plc (MOTR)
LSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 0.607287449393 | 123.5 | 124.25 | 121 | 136015 | 122.02808546 | DE |
| 4 | 7.25 | 6.19658119658 | 117 | 128 | 115 | 59975 | 121.69971363 | DE |
| 12 | 3.75 | 3.11203319502 | 120.5 | 140 | 115 | 58285 | 128.35535824 | DE |
| 26 | -13.75 | -9.96376811594 | 138 | 175 | 115 | 61429 | 141.67522025 | DE |
| 52 | 15.25 | 13.9908256881 | 109 | 175 | 109 | 65022 | 140.05614404 | DE |
| 156 | -165.75 | -57.1551724138 | 290 | 320 | 70.8 | 112832 | 120.36916109 | DE |
| 260 | -176.75 | -58.7209302326 | 301 | 401 | 70.8 | 91976 | 162.37161166 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 1209 |
| 1739467800 | 124.25 | 0.25 | 0.20 | 124.25 | 124.25 | 124.25 | 6155 |
| 1739381400 | 124 | 1.5 | 1.22 | 121 | 124 | 121 | 1163 |
| 1739295000 | 122.5 | 0.5 | 0.41 | 122.5 | 122.5 | 122.5 | 5851 |
| 1739208600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 580045 |
| 1738949400 | 122 | -3 | -2.40 | 123.5 | 124 | 122 | 86862 |
| 1738863000 | 125 | 5 | 4.17 | 121 | 125 | 121 | 27414 |
| 1738776600 | 120 | -0.5 | -0.41 | 121 | 121 | 120 | 3421 |
| 1738690200 | 120.5 | -6.5 | -5.12 | 124 | 124 | 120.5 | 9010 |
| 1738603800 | 127 | 2 | 1.60 | 121.5 | 127 | 121.5 | 2143 |
| 1738344600 | 125 | 1.75 | 1.42 | 120.5 | 125 | 120.5 | 113897 |
| 1738258200 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 9320 |
| 1738171800 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 5003 |
| 1738085400 | 123.25 | 0 | 0.00 | 123.5 | 123.5 | 123.25 | 4780 |
| 1737999000 | 123.25 | -1 | -0.80 | 123.25 | 123.25 | 123.25 | 2470 |
| 1737739800 | 124.25 | -2.75 | -2.17 | 124.25 | 124.25 | 124.25 | 68 |
| 1737653400 | 127 | 2.75 | 2.21 | 127 | 127 | 127 | 5493 |
| 1737567000 | 124.25 | 0.25 | 0.20 | 124.25 | 124.25 | 124.25 | 6283 |
| 1737480600 | 124 | 5.25 | 4.42 | 121.5 | 128 | 121.5 | 57063 |
| 1737394200 | 118.75 | 2.75 | 2.37 | 115 | 118.75 | 115 | 240699 |
| 1737135000 | 116 | -3 | -2.52 | 117 | 121.5 | 115 | 32360 |
| 1737048600 | 119 | -1.25 | -1.04 | 120 | 120 | 116.5 | 37613 |
| 1736962200 | 120.25 | 0.25 | 0.21 | 120.5 | 121 | 120 | 13671 |
| 1736875800 | 120 | -1.5 | -1.23 | 121 | 125 | 120 | 21054 |
| 1736789400 | 121.5 | -3.5 | -2.80 | 125.5 | 125.5 | 121.5 | 38132 |
| 1736530200 | 125 | -5 | -3.85 | 130.5 | 130.5 | 125 | 16831 |
| 1736443800 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 130 | 14253 |
| 1736357400 | 130.5 | -2.5 | -1.88 | 133 | 134 | 130.5 | 53536 |
| 1736271000 | 133 | 0 | 0.00 | 130.5 | 133 | 130.5 | 35023 |
| 1736184600 | 133 | 2.5 | 1.92 | 130.5 | 133 | 130 | 18348 |
| 1735925400 | 130.5 | -4.5 | -3.33 | 130 | 130.5 | 129 | 22137 |
| 1735839000 | 135 | 1.5 | 1.12 | 132 | 135 | 132 | 1348 |
| 1735666200 | 133.5 | 2.5 | 1.91 | 132 | 134 | 132 | 8744 |
| 1735579800 | 131 | -2.5 | -1.87 | 134 | 134 | 131 | 15778 |
| 1735320600 | 133.5 | 0 | 0.00 | 130 | 133.5 | 130 | 200516 |
| 1735061400 | 133.5 | 0 | 0.00 | 130 | 133.5 | 130 | 2639 |
| 1734975000 | 133.5 | -2 | -1.48 | 133.5 | 137 | 130 | 23674 |
| 1734715800 | 135.5 | 2 | 1.50 | 133 | 135.5 | 133 | 100335 |
| 1734629400 | 133.5 | -3 | -2.20 | 134 | 136 | 133 | 44747 |
| 1734543000 | 136.5 | 0.5 | 0.37 | 136 | 136.5 | 135.5 | 14054 |
| 1734456600 | 136 | -0.5 | -0.37 | 136 | 137 | 135.5 | 80871 |
| 1734370200 | 136.5 | 0 | 0.00 | 136 | 137 | 136 | 113575 |
| 1734111000 | 136.5 | -2.5 | -1.80 | 138.5 | 138.5 | 136 | 21324 |
| 1734024600 | 139 | -0.5 | -0.36 | 138.5 | 139.5 | 138.5 | 54075 |
| 1733938200 | 139.5 | -0.5 | -0.36 | 138 | 139.5 | 138 | 43369 |
| 1733851800 | 140 | 0.5 | 0.36 | 137.5 | 140 | 137.5 | 19740 |
| 1733765400 | 139.5 | 2.5 | 1.82 | 139.5 | 140 | 137 | 34890 |
| 1733506200 | 137 | -1.5 | -1.08 | 137 | 137 | 135 | 38089 |
| 1733419800 | 138.5 | -0.5 | -0.36 | 137.5 | 138.5 | 137.5 | 60444 |
| 1733333400 | 139 | 3 | 2.21 | 135 | 139 | 135 | 92680 |
| 1733247000 | 136 | 6 | 4.62 | 128.5 | 136 | 128.5 | 113975 |
| 1733160600 | 130 | -3 | -2.26 | 130.5 | 134 | 130 | 110172 |
| 1732901400 | 133 | 3.5 | 2.70 | 133.5 | 136.5 | 130 | 28846 |
| 1732815000 | 129.5 | -1.75 | -1.33 | 130.5 | 131.5 | 129.5 | 92313 |
| 1732728600 | 131.25 | 14 | 11.94 | 132.5 | 133 | 127 | 409181 |
| 1732642200 | 117.25 | -2.25 | -1.88 | 119 | 119 | 115 | 16832 |
| 1732555800 | 119.5 | -0.5 | -0.42 | 119.5 | 119.5 | 118 | 51166 |
| 1732296600 | 120 | -4 | -3.23 | 120.5 | 120.5 | 120 | 58523 |
| 1732210200 | 124 | -0.5 | -0.40 | 124 | 124 | 122.5 | 7916 |
| 1732123800 | 124.5 | -0.5 | -0.40 | 125 | 125 | 124.5 | 98722 |
| 1732037400 | 125 | -2 | -1.57 | 125.5 | 125.5 | 125 | 145243 |
| 1731951000 | 127 | -1.5 | -1.17 | 128.5 | 130.5 | 127 | 59098 |
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
