Hot Features
プレミアム
Midland States Bancorp Inc (MSBI)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.81 | -6.85346459674 | 26.41 | 26.6 | 24.34 | 63000 | 25.33048451 | CS |
| 4 | -2.34 | -8.6859688196 | 26.94 | 28.08 | 24.34 | 72116 | 26.64161475 | CS |
| 12 | 2.2 | 9.82142857143 | 22.4 | 28.08 | 21.07 | 77375 | 25.29830742 | CS |
| 26 | 3.01 | 13.941639648 | 21.59 | 28.08 | 20.54 | 95820 | 23.9375085 | CS |
| 52 | -2.51 | -9.25857617115 | 27.11 | 28.47 | 20.54 | 78316 | 24.097764 | CS |
| 156 | 0.36 | 1.48514851485 | 24.24 | 30.6 | 17.98 | 73784 | 24.55791954 | CS |
| 260 | -4.62 | -15.8110882957 | 29.22 | 30.6 | 12.48 | 82815 | 22.55451978 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 24.6 | 0.2 | 0.82 | 24.12 | 24.85 | 24.01 | 227698 |
| 1734651300 | 24.4 | -0.17 | -0.69 | 24.96 | 25.405 | 24.34 | 77420 |
| 1734564900 | 24.57 | -1.41 | -5.43 | 26.18 | 26.29 | 24.44 | 93645 |
| 1734478500 | 25.98 | -0.59 | -2.22 | 26.42 | 26.6 | 25.925 | 48590 |
| 1734392100 | 26.57 | 0.12 | 0.45 | 26.36 | 26.58 | 26.36 | 41270 |
| 1734132900 | 26.45 | 0.04 | 0.15 | 26.41 | 26.6 | 26.155 | 54076 |
| 1734046500 | 26.41 | -0.39 | -1.46 | 26.79 | 26.97 | 26.39 | 47334 |
| 1733960100 | 26.8 | -0.05 | -0.19 | 27.18 | 27.19 | 26.785 | 117739 |
| 1733873700 | 26.85 | 0.22 | 0.83 | 26.7 | 27.21 | 26.38 | 66832 |
| 1733787300 | 26.63 | -0.31 | -1.15 | 26.98 | 27.15 | 26.58 | 118717 |
| 1733528100 | 26.94 | -0.01 | -0.04 | 27.19 | 27.19 | 26.58 | 39501 |
| 1733441700 | 26.95 | -0.01 | -0.04 | 27.08 | 27.36 | 26.94 | 49183 |
| 1733355300 | 26.96 | 0.38 | 1.43 | 26.66 | 27.03 | 26.51 | 66826 |
| 1733268900 | 26.58 | -0.49 | -1.81 | 27.11 | 27.24 | 26.55 | 50123 |
| 1733182500 | 27.07 | 0.22 | 0.82 | 26.99 | 27.31 | 26.7165 | 75952 |
| 1732917840 | 26.85 | -0.18 | -0.67 | 27.3 | 27.47 | 26.67 | 43184 |
| 1732750500 | 27.03 | -0.15 | -0.55 | 27.32 | 27.59 | 26.96 | 55999 |
| 1732664100 | 27.18 | -0.23 | -0.84 | 27.43 | 27.525 | 27.05 | 67789 |
| 1732577700 | 27.41 | 0.02 | 0.07 | 27.49 | 28.08 | 27.39 | 113841 |
| 1732318500 | 27.39 | 0.62 | 2.32 | 26.94 | 27.39 | 26.76 | 107149 |
| 1732232100 | 26.77 | 0.52 | 1.98 | 26.44 | 27.17 | 26.44 | 72445 |
| 1732145700 | 26.25 | -0.03 | -0.11 | 26.28 | 26.47 | 25.75 | 69699 |
| 1732059300 | 26.28 | -0.01 | -0.04 | 25.85 | 26.33 | 25.66 | 48591 |
| 1731972900 | 26.29 | -0.42 | -1.57 | 26.56 | 26.68 | 26.29 | 57547 |
| 1731713700 | 26.71 | 0.01 | 0.04 | 26.77 | 26.98 | 26.23 | 74938 |
| 1731627300 | 26.7 | -0.37 | -1.37 | 27.18 | 27.33 | 26.48 | 57064 |
| 1731540900 | 27.07 | -0.28 | -1.02 | 27.73 | 27.92 | 27.015 | 86711 |
| 1731454500 | 27.35 | -0.09 | -0.33 | 27.38 | 27.657 | 27.23 | 82866 |
| 1731368100 | 27.44 | 0.96 | 3.63 | 26.75 | 27.45 | 26.69 | 77592 |
| 1731108900 | 26.48 | -0.01 | -0.04 | 26.44 | 26.96 | 26.3 | 81762 |
| 1731022500 | 26.49 | -1.47 | -5.26 | 27.56 | 27.66 | 26.43 | 120253 |
| 1730936100 | 27.96 | 2.97 | 11.88 | 26.3 | 28.06 | 26.3 | 343018 |
| 1730849700 | 24.99 | 0.47 | 1.92 | 24.57 | 25.06 | 24.39 | 75900 |
| 1730763300 | 24.52 | -0.25 | -1.01 | 24.65 | 24.79 | 23.098 | 72698 |
| 1730500500 | 24.77 | -0.04 | -0.16 | 25.04 | 25.07 | 24.645 | 53546 |
| 1730414100 | 24.81 | -0.24 | -0.96 | 25.14 | 25.33 | 24.81 | 92837 |
| 1730327700 | 25.05 | 0.4 | 1.62 | 24.52 | 25.43 | 24.35 | 117537 |
| 1730241300 | 24.65 | -0.02 | -0.08 | 24.63 | 24.835 | 24.455 | 129722 |
| 1730154900 | 24.67 | 1.04 | 4.40 | 23.83 | 24.67 | 23.71 | 84770 |
| 1729895700 | 23.63 | 0.66 | 2.87 | 25 | 25.3897 | 23.505 | 69950 |
| 1729809300 | 22.97 | -0.23 | -0.99 | 23.17 | 23.32 | 22.665 | 89113 |
| 1729722900 | 23.2 | 0.12 | 0.52 | 22.95 | 23.33 | 22.83 | 38918 |
| 1729636500 | 23.08 | 0.14 | 0.61 | 22.91 | 23.12 | 22.91 | 45328 |
| 1729550100 | 22.94 | -0.83 | -3.49 | 23.85 | 23.85 | 22.89 | 66287 |
| 1729290900 | 23.77 | -0.35 | -1.45 | 24.12 | 24.12 | 23.76 | 51672 |
| 1729204500 | 24.12 | 0.58 | 2.46 | 23.64 | 24.13 | 23.49 | 86034 |
| 1729118100 | 23.54 | 0.42 | 1.82 | 23.23 | 23.81 | 23.21 | 119383 |
| 1729031700 | 23.12 | 0.24 | 1.05 | 23 | 23.545 | 22.78 | 92453 |
| 1728945300 | 22.88 | 0.1 | 0.44 | 22.8 | 23.1 | 22.55 | 38167 |
| 1728686100 | 22.78 | 0.8 | 3.64 | 22.08 | 22.86 | 22.08 | 75836 |
| 1728599700 | 21.98 | 0.14 | 0.64 | 21.8 | 22.085 | 21.65 | 57250 |
| 1728513300 | 21.84 | 0.13 | 0.60 | 21.72 | 22.09 | 21.7 | 51281 |
| 1728426900 | 21.71 | -0.14 | -0.64 | 21.9 | 22.18 | 21.66 | 76268 |
| 1728340500 | 21.85 | 0.15 | 0.69 | 21.63 | 21.9 | 21.5 | 46516 |
| 1728081300 | 21.7 | 0.28 | 1.31 | 21.73 | 21.99 | 21.64 | 55228 |
| 1727994900 | 21.42 | 0 | 0.00 | 21.36 | 21.42 | 21.07 | 57660 |
| 1727908500 | 21.42 | -0.26 | -1.20 | 21.7 | 21.86 | 21.33 | 60310 |
| 1727822100 | 21.68 | -0.7 | -3.13 | 22.29 | 22.58 | 21.63 | 72743 |
| 1727735700 | 22.38 | 0.28 | 1.27 | 22.06 | 22.59 | 22.06 | 56004 |
| 1727476500 | 22.1 | -0.12 | -0.54 | 22.4 | 22.53 | 22.05 | 94312 |
| 1727390100 | 22.22 | 0.33 | 1.51 | 22.13 | 22.71 | 22.05 | 317717 |
| 1727303700 | 21.89 | -0.26 | -1.17 | 22.2 | 22.2 | 21.88 | 59376 |
| 1727217300 | 22.15 | -0.2 | -0.89 | 22.43 | 22.64 | 22.13 | 68188 |
| 1727130900 | 22.35 | -0.2 | -0.89 | 22.57 | 22.81 | 22.33 | 77207 |
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
