Hot Features
プレミアム
Malibu Boats Inc (MBUU)
NASDAQ
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 | 0.93 | 3.43807763401 | 27.05 | 28.44 | 26.15 | 229315 | 27.08703846 | CS |
| 4 | 0.85 | 3.13306302986 | 27.13 | 29.76 | 24.38 | 300083 | 27.12941523 | CS |
| 12 | 2.57 | 10.1141282959 | 25.41 | 32 | 23.84 | 358200 | 26.61846536 | CS |
| 26 | -1.9 | -6.35876840696 | 29.88 | 34.97 | 23.84 | 285929 | 27.86300222 | CS |
| 52 | -4.43 | -13.6686207961 | 32.41 | 39.65 | 23.84 | 239548 | 29.21086726 | CS |
| 156 | -31.05 | -52.6003726919 | 59.03 | 62.36 | 23.84 | 217839 | 36.20250231 | CS |
| 260 | -45.41 | -61.8749148385 | 73.39 | 86.65 | 23.84 | 193658 | 44.5751748 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 27.14 | 0.54 | 2.01 | 27.19 | 27.46 | 26.44 | 184457 |
| 1781130900 | 26.605 | -1.42 | -5.05 | 28.19 | 28.31 | 26.59 | 205738 |
| 1781044500 | 28.02 | 0.93 | 3.43 | 27.52 | 28.44 | 27.47 | 214242 |
| 1780958100 | 27.09 | 0.7 | 2.65 | 26.47 | 27.505 | 26.335 | 382065 |
| 1780698900 | 26.39 | -0.68 | -2.51 | 27.05 | 27.69 | 26.15 | 160208 |
| 1780612500 | 27.07 | -0.21 | -0.77 | 27.69 | 27.94 | 26.17 | 418531 |
| 1780526100 | 27.28 | -0.24 | -0.87 | 27.13 | 27.8 | 27 | 267363 |
| 1780439700 | 27.52 | -0.49 | -1.75 | 28.09 | 28.22 | 27.46 | 262702 |
| 1780353300 | 28.01 | 0.55 | 2.00 | 27.3 | 28.06 | 26.97 | 249359 |
| 1780094100 | 27.46 | -0.38 | -1.36 | 27.79 | 28.1261 | 27.27 | 429716 |
| 1780007700 | 27.84 | -0.4 | -1.42 | 28.24 | 28.6503 | 27.76 | 345554 |
| 1779921300 | 28.24 | -0.44 | -1.53 | 29.09 | 29.76 | 28.11 | 343033 |
| 1779834900 | 28.68 | 1.11 | 4.03 | 27.91 | 28.83 | 27.86 | 421196 |
| 1779489300 | 27.57 | 0.71 | 2.64 | 27 | 27.6 | 26.63 | 289747 |
| 1779402900 | 26.86 | 0.85 | 3.27 | 25.8 | 27.41 | 25.13 | 327271 |
| 1779316500 | 26.01 | 1.15 | 4.63 | 24.9 | 26.07 | 24.39 | 280736 |
| 1779230100 | 24.86 | -0.76 | -2.97 | 25.57 | 25.59 | 24.38 | 300487 |
| 1779143700 | 25.62 | -0.6 | -2.29 | 26.07 | 26.61 | 25.425 | 317922 |
| 1778884500 | 26.22 | -1.02 | -3.74 | 27.13 | 27.36 | 26.15 | 301386 |
| 1778798100 | 27.24 | -0.9 | -3.20 | 28.19 | 28.6 | 26.96 | 291427 |
| 1778711700 | 28.14 | 0.04 | 0.14 | 27.87 | 28.98 | 27.81 | 514998 |
| 1778625300 | 28.1 | -1.56 | -5.26 | 29.64 | 29.735 | 27.9 | 419935 |
| 1778538900 | 29.66 | -0.43 | -1.43 | 30.09 | 31.045 | 29.46 | 507716 |
| 1778279700 | 30.09 | 4.69 | 18.46 | 27.5 | 32 | 26.92 | 1224450 |
| 1778193300 | 25.4 | -0.3 | -1.17 | 25.72 | 26.27 | 25.32 | 620112 |
| 1778106900 | 25.7 | 0.7 | 2.80 | 25.49 | 26.09 | 25.435 | 233032 |
| 1778020500 | 25 | 1.04 | 4.34 | 24.26 | 25.36 | 24.06 | 204998 |
| 1777934100 | 23.96 | -1.75 | -6.81 | 25.63 | 25.63 | 23.84 | 245376 |
| 1777674900 | 25.71 | 0.11 | 0.43 | 25.81 | 25.96 | 25.3856 | 161245 |
| 1777588500 | 25.6 | 0.38 | 1.51 | 25.07 | 25.71 | 24.91 | 190388 |
| 1777502100 | 25.22 | -0.34 | -1.33 | 25.54 | 25.72 | 25.01 | 202616 |
| 1777415700 | 25.56 | 0.06 | 0.24 | 25.6 | 25.65 | 24.85 | 224058 |
| 1777329300 | 25.5 | -0.6 | -2.30 | 26.1 | 26.47 | 25.43 | 241307 |
| 1777070100 | 26.1 | -0.24 | -0.91 | 26.19 | 26.3 | 25.81 | 183700 |
| 1776983700 | 26.34 | 1.13 | 4.48 | 25.42 | 26.79 | 24.77 | 604627 |
| 1776897300 | 25.21 | -0.89 | -3.41 | 26.21 | 26.6 | 24.94 | 319591 |
| 1776810900 | 26.1 | -0.61 | -2.28 | 26.82 | 27.4 | 26.02 | 416305 |
| 1776724500 | 26.71 | 0.17 | 0.64 | 26.26 | 26.9 | 26.1 | 1250857 |
| 1776465300 | 26.54 | 1.81 | 7.32 | 25.26 | 27.08 | 25.22 | 832928 |
| 1776378900 | 24.73 | -0.03 | -0.12 | 24.63 | 25.87 | 24.5528 | 483223 |
| 1776292500 | 24.76 | -1.67 | -6.32 | 26.18 | 26.22 | 24.58 | 252638 |
| 1776206100 | 26.43 | 0.6 | 2.32 | 25.81 | 26.74 | 25.5 | 398462 |
| 1776119700 | 25.83 | 0.35 | 1.37 | 25.36 | 26.19 | 24.685 | 248756 |
| 1775860500 | 25.48 | 0.13 | 0.51 | 25.43 | 25.64 | 25.17 | 205997 |
| 1775774100 | 25.35 | 0.43 | 1.73 | 24.69 | 25.91 | 24.31 | 614533 |
| 1775687700 | 24.92 | 0.77 | 3.19 | 25.365 | 25.88 | 24.81 | 343858 |
| 1775601300 | 24.15 | -0.13 | -0.54 | 24.1 | 24.74 | 23.9201 | 316307 |
| 1775514900 | 24.28 | -0.2 | -0.82 | 24.3 | 24.82 | 24.01 | 301127 |
| 1775169300 | 24.48 | -0.87 | -3.43 | 24.97 | 25.16 | 24 | 355832 |
| 1775082900 | 25.35 | -0.57 | -2.20 | 25.92 | 26.09 | 25.23 | 220941 |
| 1774996500 | 25.92 | -0.08 | -0.31 | 26.6 | 26.775 | 25.59 | 229148 |
| 1774910100 | 26 | -0.08 | -0.31 | 26.59 | 26.79 | 25.72 | 407793 |
| 1774650900 | 26.08 | -1.32 | -4.82 | 27.02 | 27.15 | 26.06 | 257127 |
| 1774564500 | 27.4 | 0.53 | 1.97 | 26.65 | 27.52 | 26.33 | 430431 |
| 1774478100 | 26.87 | -0.01 | -0.04 | 27.18 | 27.435 | 26.68 | 208502 |
| 1774391700 | 26.88 | 0.63 | 2.40 | 25.84 | 27.805 | 25.8 | 269526 |
| 1774305300 | 26.25 | 1.04 | 4.13 | 26.15 | 26.67 | 26 | 428797 |
| 1774046100 | 25.21 | -0.2 | -0.79 | 25.41 | 25.765 | 25.01 | 384054 |
| 1773959700 | 25.41 | 0.2 | 0.79 | 24.94 | 25.69 | 24.93 | 243395 |
| 1773873300 | 25.21 | -0.84 | -3.22 | 25.66 | 26.32 | 25.16 | 223574 |
| 1773786900 | 26.05 | 0.15 | 0.58 | 26 | 26.6 | 25.78 | 181163 |
| 1773700500 | 25.9 | 0.15 | 0.58 | 26.18 | 26.605 | 25.69 | 167531 |
| 1773441300 | 25.75 | -0.02 | -0.08 | 26.09 | 26.22 | 25.54 | 297892 |
| 1773354900 | 25.77 | -0.23 | -0.88 | 25.47 | 26.14 | 25.465 | 257522 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
