
Molten Ventures Vct Plc (MVCT)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 38.5 | 39.3 | 38.5 | 114 | 38.95614035 | DE |
4 | 0 | 0 | 38.5 | 40 | 36.6 | 132 | 38.62732801 | DE |
12 | 0 | 0 | 38.5 | 40 | 36.6 | 70 | 38.58381286 | DE |
26 | -5.5 | -12.5 | 44 | 45 | 36.6 | 424 | 39.49908133 | DE |
52 | -7.7 | -16.6666666667 | 46.2 | 46.2 | 36.6 | 3727 | 44.62433594 | DE |
156 | -19.5 | -33.6206896552 | 58 | 58 | 36.6 | 4885 | 50.29284003 | DE |
260 | -19.5 | -33.6206896552 | 58 | 58 | 36.6 | 4834 | 50.31167778 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739986200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 50 |
1739899800 | 38.5 | -0.5 | -1.28 | 38.5 | 38.5 | 38.5 | 0 |
1739813400 | 39 | 0.5 | 1.30 | 38.5 | 39.3 | 38.5 | 520 |
1739554200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739467800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739381400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739295000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739208600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 2000 |
1738949400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738863000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738776600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738690200 | 38.5 | -1.5 | -3.75 | 38.5 | 38.5 | 38.5 | 0 |
1738603800 | 40 | 1.5 | 3.90 | 38.5 | 40 | 38.5 | 17 |
1738344600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738258200 | 38.5 | -1.5 | -3.75 | 38.5 | 38.5 | 38.5 | 0 |
1738171800 | 40 | 1.5 | 3.90 | 38.5 | 40 | 38.5 | 33 |
1738085400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737999000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 36.6 | 11 |
1737739800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737653400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737567000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737480600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737394200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737135000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737048600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736962200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736875800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736789400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 89 |
1736530200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1736443800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736357400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1736271000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736184600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 1233 |
1735925400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1735839000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1735666200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1735579800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.3 | 0 |
1735320600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.5 | 0 |
1735061400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 29 |
1734975000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 10 |
1734715800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1734629400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1734543000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1734456600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1734370200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1734111000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1734024600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1733938200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1733851800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1733765400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1733506200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1733419800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38 | 0 |
1733333400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1733247000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38 | 5 |
1733160600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1732901400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1732815000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38 | 0 |
1732728600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38 | 0 |
1732642200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1732555800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38 | 1744 |
1732296600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1732210200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38 | 0 |
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