Hot Features
プレミアム
Motorcar Parts and Associates Inc (MPAA)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.09 | -1.30434782609 | 6.9 | 7.15 | 6.5 | 67052 | 6.82123364 | CS |
| 4 | 1.31 | 23.8181818182 | 5.5 | 7.2504 | 5.16 | 66497 | 6.44067345 | CS |
| 12 | 0.2963 | 4.54887391191 | 6.5137 | 7.39 | 5.16 | 69331 | 6.30519824 | CS |
| 26 | 1.46 | 27.2897196262 | 5.35 | 7.39 | 4.36 | 81898 | 6.04715446 | CS |
| 52 | -2.91 | -29.9382716049 | 9.72 | 10.4 | 4.36 | 79545 | 6.84325594 | CS |
| 156 | -10.85 | -61.4382785957 | 17.66 | 20.12 | 4.26 | 120701 | 9.10944606 | CS |
| 260 | -12.82 | -65.308201732 | 19.63 | 26.42 | 4.26 | 110552 | 12.38512527 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 6.81 | -0.18 | -2.58 | 6.89 | 7.01 | 6.74 | 46250 |
| 1732577700 | 6.99 | 0.26 | 3.86 | 6.79 | 7.1 | 6.79 | 30140 |
| 1732318500 | 6.73 | -0.22 | -3.17 | 6.91 | 7.13 | 6.73 | 31743 |
| 1732232100 | 6.95 | 0.31 | 4.67 | 6.5 | 7.15 | 6.5 | 106857 |
| 1732145700 | 6.64 | -0.16 | -2.35 | 6.8 | 6.91 | 6.6201 | 77624 |
| 1732059300 | 6.8 | 0.15 | 2.26 | 6.89 | 7.09 | 6.8 | 90150 |
| 1731972900 | 6.65 | -0.37 | -5.27 | 7.01 | 7.01 | 6.6015 | 67459 |
| 1731713700 | 7.02 | 0.02 | 0.29 | 6.99 | 7.13 | 6.6 | 58641 |
| 1731627300 | 7 | 0.15 | 2.19 | 6.81 | 7.18 | 6.37 | 123657 |
| 1731540900 | 6.85 | 0.07 | 1.03 | 6.76 | 6.98 | 6.76 | 58673 |
| 1731454500 | 6.78 | 0.87 | 14.72 | 6.3099999 | 7.2504 | 6.3099999 | 247310 |
| 1731368100 | 5.91 | -0.25 | -4.06 | 6.28 | 6.28 | 5.89 | 47870 |
| 1731108900 | 6.16 | 0.16 | 2.67 | 6.0599999 | 6.3 | 5.88 | 38368 |
| 1731022500 | 6 | 0.18 | 3.09 | 5.89 | 6.09 | 5.82 | 34773 |
| 1730936100 | 5.82 | 0.45 | 8.38 | 5.61 | 5.9 | 5.23 | 133306 |
| 1730849700 | 5.37 | -0.01 | -0.19 | 5.32 | 5.5538999 | 5.3099999 | 21203 |
| 1730763300 | 5.38 | 0.16 | 3.07 | 5.25 | 5.5599999 | 5.25 | 46653 |
| 1730500500 | 5.22 | -0.05 | -0.95 | 5.24 | 5.415 | 5.22 | 41212 |
| 1730414100 | 5.2699999 | -0.04 | -0.75 | 5.3099999 | 5.409 | 5.16 | 32215 |
| 1730327700 | 5.3099999 | -0.01 | -0.19 | 5.32 | 5.38 | 5.28 | 25521 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.4 | 5.57 | 5.28 | 27085 |
| 1730154900 | 5.42 | -0.15 | -2.69 | 5.55 | 5.67 | 5.42 | 52188 |
| 1729895700 | 5.57 | 0.06 | 1.09 | 5.64 | 5.644 | 5.5199999 | 25522 |
| 1729809300 | 5.51 | -0.06 | -1.08 | 5.51 | 5.65 | 5.38 | 95523 |
| 1729722900 | 5.57 | -0.09 | -1.59 | 5.62 | 5.72 | 5.41 | 43356 |
| 1729636500 | 5.66 | -0.19 | -3.25 | 5.91 | 5.92 | 5.62 | 17054 |
| 1729550100 | 5.85 | -0.21 | -3.47 | 6.03 | 6.04 | 5.75 | 70708 |
| 1729290900 | 6.0599999 | 0.04 | 0.66 | 6.0199999 | 6.18 | 5.94 | 27665 |
| 1729204500 | 6.0199999 | -0.03 | -0.50 | 6.1 | 6.2 | 5.955 | 43363 |
| 1729118100 | 6.05 | -0.08 | -1.31 | 6.12 | 6.14 | 5.99 | 40933 |
| 1729031700 | 6.13 | -0.05 | -0.81 | 6.19 | 6.37 | 6.115 | 40908 |
| 1728945300 | 6.18 | -0.03 | -0.48 | 6.18 | 6.2497999 | 6.0359999 | 75837 |
| 1728686100 | 6.21 | 0.05 | 0.81 | 6.15 | 6.4 | 6.115492 | 57055 |
| 1728599700 | 6.16 | -0.17 | -2.69 | 6.2 | 6.2526 | 6.075 | 52027 |
| 1728513300 | 6.33 | 0.21 | 3.43 | 6.2 | 6.455 | 6.08 | 63468 |
| 1728426900 | 6.12 | -0.43 | -6.56 | 6.33 | 6.425 | 6.11 | 42560 |
| 1728340500 | 6.55 | -0.12 | -1.80 | 6.63 | 6.67 | 6.32 | 44840 |
| 1728081300 | 6.67 | -0.26 | -3.75 | 6.97 | 7.02 | 6.655 | 17364 |
| 1727994900 | 6.93 | 0.03 | 0.43 | 6.9 | 7.06 | 6.78 | 33717 |
| 1727908500 | 6.9 | -0.26 | -3.63 | 7.12 | 7.12 | 6.41 | 47206 |
| 1727822100 | 7.16 | -0.23 | -3.11 | 7.18 | 7.29 | 6.9 | 72692 |
| 1727735700 | 7.39 | 0.75 | 11.30 | 6.55 | 7.39 | 6.55 | 133085 |
| 1727476500 | 6.64 | 0 | 0.00 | 6.64 | 6.65 | 6.5305 | 41303 |
| 1727390100 | 6.64 | 0.28 | 4.40 | 6.44 | 6.69 | 6.38 | 60979 |
| 1727303700 | 6.36 | 0.02 | 0.32 | 6.29 | 6.45 | 6.18 | 72545 |
| 1727217300 | 6.34 | -0.01 | -0.16 | 6.35 | 6.39 | 6.1922 | 88015 |
| 1727130900 | 6.35 | 0.34 | 5.66 | 6.15 | 6.53 | 6.13 | 103434 |
| 1726871700 | 6.01 | -0.24 | -3.84 | 6.24 | 6.33 | 5.98 | 130549 |
| 1726785300 | 6.25 | 0.07 | 1.13 | 6.25 | 6.38 | 6.18 | 45821 |
| 1726698900 | 6.18 | -0.41 | -6.22 | 6.26 | 6.4349999 | 5.7 | 198027 |
| 1726612500 | 6.59 | 0.41 | 6.63 | 6.19 | 6.66 | 6.0599999 | 455679 |
| 1726526100 | 6.18 | 0.05 | 0.82 | 6.21 | 6.21 | 6.09 | 19028 |
| 1726266900 | 6.13 | 0.55 | 9.86 | 5.5599999 | 6.17 | 5.5599999 | 55117 |
| 1726180500 | 5.58 | 0.09 | 1.73 | 5.47 | 5.62 | 5.465 | 101711 |
| 1726094100 | 5.485 | 0.04 | 0.64 | 5.5199999 | 5.54 | 5.45 | 56641 |
| 1726007700 | 5.45 | -0.45 | -7.63 | 5.85 | 5.91 | 5.45 | 97360 |
| 1725921300 | 5.9 | 0.06 | 1.03 | 5.78 | 6.01 | 5.78 | 66199 |
| 1725662100 | 5.84 | -0.26 | -4.26 | 6.11 | 6.14 | 5.78 | 34548 |
| 1725575700 | 6.1 | -0.09 | -1.45 | 6.14 | 6.2699999 | 6.03 | 31736 |
| 1725489300 | 6.19 | 0.08 | 1.31 | 6.35 | 6.425 | 6.14 | 44078 |
| 1725402900 | 6.11 | -0.52 | -7.84 | 6.65 | 6.74 | 6.01 | 55018 |
| 1725057300 | 6.63 | 0.23 | 3.59 | 6.4 | 6.77 | 6.4 | 34659 |
| 1724970900 | 6.4 | -0.35 | -5.19 | 6.84 | 6.85 | 6.3099999 | 27973 |
| 1724884500 | 6.75 | 0.03 | 0.45 | 6.77 | 6.91 | 6.64 | 70136 |
| 1724798100 | 6.72 | -0.08 | -1.18 | 6.76 | 6.78 | 6.23 | 39387 |
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
