![Montanaro Uk Smaller Companies Investment Trust Plc](/common/images/company/L_MTU.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 106 | 106.5 | 103 | 292704 | 105.92721384 | DE |
4 | 5 | 4.9504950495 | 101 | 106.5 | 101 | 387111 | 104.52642149 | DE |
12 | 3 | 2.91262135922 | 103 | 107 | 98.4 | 330995 | 103.36795146 | DE |
26 | -2 | -1.85185185185 | 108 | 110.5 | 98.4 | 308007 | 104.4486354 | DE |
52 | 7.8 | 7.94297352342 | 98.2 | 113 | 95 | 348915 | 105.04443907 | DE |
156 | -24 | -18.4615384615 | 130 | 130.5 | 84 | 261026 | 106.6196587 | DE |
260 | -34 | -24.2857142857 | 140 | 184 | 71.2 | 260178 | 119.33074334 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 106.5 | 1.5 | 1.43 | 106 | 106.5 | 103 | 562523 |
1739467800 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 105 | 134701 |
1739381400 | 105.5 | 0 | 0.00 | 106.5 | 106.5 | 105.5 | 256168 |
1739295000 | 105.5 | -0.5 | -0.47 | 105.5 | 106 | 105.5 | 250001 |
1739208600 | 106 | 0 | 0.00 | 106 | 106.5 | 106 | 260127 |
1738949400 | 106 | 0.5 | 0.47 | 106 | 106 | 105.5 | 265088 |
1738863000 | 105.5 | 1 | 0.96 | 105.5 | 106 | 105.5 | 343893 |
1738776600 | 104.5 | 0 | 0.00 | 102.5 | 104.5 | 102.5 | 258062 |
1738690200 | 104.5 | 0 | 0.00 | 104 | 105 | 104 | 298632 |
1738603800 | 104.5 | -1 | -0.95 | 103.5 | 104.5 | 103 | 411455 |
1738344600 | 105.5 | 0.25 | 0.24 | 106 | 106 | 105.5 | 135974 |
1738258200 | 105.25 | 0.75 | 0.72 | 105.25 | 105.25 | 105.25 | 76417 |
1738171800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 179331 |
1738085400 | 104.5 | 1.5 | 1.46 | 104.5 | 104.5 | 104 | 208141 |
1737999000 | 103 | -0.5 | -0.48 | 104 | 104 | 102.5 | 854000 |
1737739800 | 103.5 | 1 | 0.98 | 104.5 | 105 | 103.5 | 713062 |
1737653400 | 102.5 | -3 | -2.84 | 104 | 104 | 102.5 | 203529 |
1737567000 | 105.5 | 3.25 | 3.18 | 103 | 105.5 | 102.5 | 1642837 |
1737480600 | 102.25 | 1.25 | 1.24 | 101 | 102.25 | 101 | 278574 |
1737394200 | 101 | 1 | 1.00 | 101 | 101 | 101 | 409695 |
1737135000 | 100 | 0.8 | 0.81 | 99.6 | 100 | 99.6 | 465171 |
1737048600 | 99.2 | -0.4 | -0.40 | 100 | 100.5 | 98.6 | 510455 |
1736962200 | 99.6 | 1.2 | 1.22 | 99.2 | 99.6 | 99.2 | 824885 |
1736875800 | 98.4 | -0.8 | -0.81 | 99 | 99 | 98.4 | 182102 |
1736789400 | 99.2 | -0.8 | -0.80 | 100 | 100 | 99.2 | 175339 |
1736530200 | 100 | -1.5 | -1.48 | 101 | 101 | 100 | 296991 |
1736443800 | 101.5 | -1.5 | -1.46 | 101.5 | 101.5 | 101 | 360649 |
1736357400 | 103 | -1.5 | -1.44 | 104.5 | 104.5 | 102 | 258705 |
1736271000 | 104.5 | -2 | -1.88 | 105.5 | 105.5 | 104 | 109208 |
1736184600 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 79495 |
1735925400 | 106 | 0 | 0.00 | 104.5 | 106.5 | 104.5 | 145124 |
1735839000 | 106 | 0.5 | 0.47 | 105.5 | 106 | 105 | 93579 |
1735666200 | 105.5 | 1 | 0.96 | 105.5 | 105.5 | 105.5 | 183311 |
1735579800 | 104.5 | -0.75 | -0.71 | 106 | 106 | 104 | 235018 |
1735320600 | 105.25 | 1.25 | 1.20 | 105.5 | 105.5 | 105.25 | 113077 |
1735061400 | 104 | 1.5 | 1.46 | 104 | 104 | 104 | 15467 |
1734975000 | 102.5 | -2 | -1.91 | 104.5 | 104.5 | 102.5 | 108689 |
1734715800 | 104.5 | 1.5 | 1.46 | 103 | 104.5 | 103 | 44866 |
1734629400 | 103 | -3 | -2.83 | 102 | 104.5 | 102 | 143512 |
1734543000 | 106 | 0 | 0.00 | 106 | 107 | 106 | 39129 |
1734456600 | 106 | -0.5 | -0.47 | 105.5 | 107 | 105.5 | 62221 |
1734370200 | 106.5 | 0 | 0.00 | 107 | 107 | 106.5 | 81218 |
1734111000 | 106.5 | -0.5 | -0.47 | 106.5 | 106.5 | 106.5 | 198385 |
1734024600 | 107 | 1.25 | 1.18 | 107 | 107 | 105.5 | 392571 |
1733938200 | 105.75 | 0.75 | 0.71 | 105 | 105.75 | 105 | 75182 |
1733851800 | 105 | -2 | -1.87 | 106 | 106 | 105 | 324417 |
1733765400 | 107 | 2.5 | 2.39 | 105.5 | 107 | 105.5 | 224911 |
1733506200 | 104.5 | 0.5 | 0.48 | 103.5 | 105 | 103.5 | 927900 |
1733419800 | 104 | 1.5 | 1.46 | 102 | 104 | 102 | 1159612 |
1733333400 | 102.5 | 1 | 0.99 | 101.5 | 103 | 101.5 | 516086 |
1733247000 | 101.5 | 1 | 1.00 | 100.5 | 102 | 100.5 | 486273 |
1733160600 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 98.8 | 184796 |
1732901400 | 100.5 | 0.45 | 0.45 | 99.8 | 100.5 | 99.8 | 233858 |
1732815000 | 100.05 | -0.95 | -0.94 | 100.5 | 100.5 | 100.05 | 362275 |
1732728600 | 101 | 0 | 0.00 | 100 | 102 | 100 | 402473 |
1732642200 | 101 | -1.5 | -1.46 | 101 | 102 | 101 | 499988 |
1732555800 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 607589 |
1732296600 | 103 | 2 | 1.98 | 101.5 | 103 | 101.5 | 401445 |
1732210200 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100 | 196106 |
1732123800 | 100.5 | -3 | -2.90 | 102.5 | 102.5 | 100.5 | 172712 |
1732037400 | 103.5 | 0.5 | 0.49 | 102.5 | 103.5 | 102 | 178194 |
1731951000 | 103 | -1 | -0.96 | 106 | 106.5 | 102.5 | 343172 |
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