Hot Features
プレミアム
MGP Ingredients Inc (MGPI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -6.3 | -13.6069114471 | 46.3 | 46.375 | 39.995 | 292821 | 43.61980301 | CS |
| 4 | -6.98 | -14.8573861218 | 46.98 | 48.445 | 39.995 | 384204 | 45.32009796 | CS |
| 12 | -42.9 | -51.7490952955 | 82.9 | 84.76 | 39.995 | 464125 | 53.76794918 | CS |
| 26 | -32.8 | -45.0549450549 | 72.8 | 92.52 | 39.995 | 309668 | 62.31394554 | CS |
| 52 | -60.78 | -60.3095852352 | 100.78 | 102.42 | 39.995 | 253629 | 70.05065717 | CS |
| 156 | -43.21 | -51.928854705 | 83.21 | 125.74 | 39.995 | 169813 | 84.91605556 | CS |
| 260 | -9.38 | -18.995544755 | 49.38 | 125.74 | 21.64 | 156793 | 71.99197182 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 40 | -1.8 | -4.31 | 40.68 | 40.9 | 38.84 | 1429079 |
| 1734651300 | 41.8 | -0.8 | -1.88 | 43.53 | 43.55 | 41.78 | 294172 |
| 1734564900 | 42.6 | -1.22 | -2.78 | 44.5052 | 44.5052 | 42.21 | 219271 |
| 1734478500 | 43.82 | -0.62 | -1.40 | 44.44 | 44.57 | 43.5443 | 251263 |
| 1734392100 | 44.44 | -0.73 | -1.62 | 44.74 | 45.63 | 44.305 | 514470 |
| 1734132900 | 45.17 | -1.46 | -3.13 | 46.3 | 46.375 | 44.765 | 184931 |
| 1734046500 | 46.63 | 1.43 | 3.16 | 45.505 | 46.7 | 45.18 | 211387 |
| 1733960100 | 45.2 | -1.02 | -2.21 | 46.7 | 46.71 | 44.82 | 412106 |
| 1733873700 | 46.22 | -0.26 | -0.56 | 45.955 | 46.595 | 45.27 | 540207 |
| 1733787300 | 46.48 | 2 | 4.50 | 45.245 | 47.14 | 45.1578 | 392133 |
| 1733528100 | 44.48 | -1.79 | -3.87 | 46.915 | 46.935 | 44.37 | 369777 |
| 1733441700 | 46.27 | 0.46 | 1.00 | 46.1 | 46.565 | 44.7 | 339895 |
| 1733355300 | 45.81 | 0.48 | 1.06 | 45.2986 | 45.87 | 44.775 | 260432 |
| 1733268900 | 45.33 | -0.44 | -0.96 | 46.05 | 46.53 | 45.29 | 230527 |
| 1733182500 | 45.77 | -0.51 | -1.10 | 46.28 | 46.68 | 45.45 | 453295 |
| 1732917840 | 46.28 | 0.29 | 0.63 | 46 | 46.355 | 45.23 | 296526 |
| 1732750500 | 45.99 | 1.57 | 3.53 | 45.03 | 46.29 | 44.57 | 488354 |
| 1732664100 | 44.42 | -2.04 | -4.39 | 46.55 | 46.55 | 43.48 | 647034 |
| 1732577700 | 46.46 | 0.96 | 2.11 | 46.815 | 48.445 | 46.295 | 761253 |
| 1732318500 | 45.5 | -1.25 | -2.67 | 46.98 | 47.3237 | 44.96 | 432852 |
| 1732232100 | 46.75 | 0.13 | 0.28 | 46.5 | 47.09 | 46.155 | 301143 |
| 1732145700 | 46.62 | 0.38 | 0.82 | 46 | 47.23 | 45.8 | 347815 |
| 1732059300 | 46.24 | -2.56 | -5.25 | 48.55 | 48.55 | 45.84 | 416759 |
| 1731972900 | 48.8 | -0.85 | -1.71 | 50.01 | 50.21 | 48.65 | 233793 |
| 1731713700 | 49.65 | -0.78 | -1.55 | 50.75 | 50.82 | 49.6 | 272030 |
| 1731627300 | 50.43 | -0.11 | -0.22 | 51.21 | 51.52 | 50.18 | 299369 |
| 1731540900 | 50.54 | -0.27 | -0.53 | 51.11 | 51.35 | 50.104 | 383641 |
| 1731454500 | 50.81 | -0.83 | -1.61 | 51.29 | 52 | 50.63 | 524474 |
| 1731368100 | 51.64 | 0.74 | 1.45 | 50.55 | 53.31 | 50.55 | 928127 |
| 1731108900 | 50.9 | 1.83 | 3.73 | 49.255 | 51.21 | 49.255 | 778698 |
| 1731022500 | 49.07 | 0.78 | 1.62 | 47.925 | 49.75 | 47.9001 | 478036 |
| 1730936100 | 48.29 | 1.34 | 2.85 | 47.17 | 49.155 | 46.38 | 534105 |
| 1730849700 | 46.95 | 0.48 | 1.03 | 46.47 | 47.16 | 45.44 | 513121 |
| 1730763300 | 46.47 | 0.95 | 2.09 | 45.68 | 47.79 | 45.68 | 904061 |
| 1730500500 | 45.52 | -2.52 | -5.25 | 48.45 | 49.9 | 45.48 | 1016106 |
| 1730414100 | 48.04 | -8.27 | -14.69 | 57.91 | 59.65 | 47.91 | 1727727 |
| 1730327700 | 56.31 | -0.34 | -0.60 | 56.615 | 57.59 | 56.15 | 448545 |
| 1730241300 | 56.65 | -2.04 | -3.48 | 57.67 | 58.155 | 56.35 | 259510 |
| 1730154900 | 58.69 | 1.32 | 2.30 | 57.79 | 58.92 | 57.4325 | 268836 |
| 1729895700 | 57.37 | -0.22 | -0.38 | 57.9 | 58.2 | 56.58 | 363336 |
| 1729809300 | 57.59 | -0.06 | -0.10 | 57.54 | 58.0027 | 56.92 | 392314 |
| 1729722900 | 57.65 | 0.15 | 0.26 | 57.91 | 58.33 | 57.32 | 820486 |
| 1729636500 | 57.5 | -1.16 | -1.98 | 59.24 | 59.74 | 56.5 | 1001218 |
| 1729550100 | 58.66 | -3.2 | -5.17 | 62 | 62.55 | 58.62 | 968601 |
| 1729290900 | 61.86 | -19.71 | -24.16 | 66.5 | 68.28 | 59.1 | 3396421 |
| 1729204500 | 81.57 | 1.14 | 1.42 | 80.24 | 81.67 | 79.64 | 160873 |
| 1729118100 | 80.43 | 0.28 | 0.35 | 80.93 | 81.18 | 79.87 | 89867 |
| 1729031700 | 80.15 | 0.51 | 0.64 | 79.33 | 80.99 | 79.1305 | 143935 |
| 1728945300 | 79.64 | 0.22 | 0.28 | 79.42 | 80.72 | 78.93 | 139556 |
| 1728686100 | 79.42 | -0.34 | -0.43 | 80.1 | 80.54 | 79.31 | 140563 |
| 1728599700 | 79.76 | 0.02 | 0.03 | 79.37 | 80.875 | 79.25 | 187387 |
| 1728513300 | 79.74 | 0.58 | 0.73 | 78.71 | 80.18 | 78.71 | 191849 |
| 1728426900 | 79.16 | -0.88 | -1.10 | 80 | 80 | 77.33 | 186907 |
| 1728340500 | 80.04 | -0.32 | -0.40 | 80.36 | 80.36 | 78.735 | 205667 |
| 1728081300 | 80.36 | -0.07 | -0.09 | 81.05 | 81.52 | 79.88 | 127626 |
| 1727994900 | 80.43 | -2.92 | -3.50 | 83.02 | 83.33 | 80.34 | 205852 |
| 1727908500 | 83.35 | 0.18 | 0.22 | 83.65 | 84.1 | 82.3 | 127984 |
| 1727822100 | 83.17 | -0.08 | -0.10 | 83.23 | 84.76 | 82.69 | 244407 |
| 1727735520 | 83.25 | 0.62 | 0.75 | 82.8 | 83.91 | 82.72 | 234101 |
| 1727476500 | 82.63 | 0.67 | 0.82 | 82.9 | 84.44 | 82.37 | 118648 |
| 1727390100 | 81.96 | 0.74 | 0.91 | 81.99 | 82.97 | 81.84 | 143709 |
| 1727303700 | 81.22 | -0.39 | -0.48 | 81.85 | 81.9 | 80.23 | 136623 |
| 1727217300 | 81.61 | -1.91 | -2.29 | 83.52 | 83.59 | 81.55 | 143765 |
| 1727130900 | 83.52 | -0.32 | -0.38 | 84.11 | 84.71 | 82.74 | 162445 |
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
