Match Group Inc【MTCH】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Match Group Inc (MTCH)
Match Group Inc (MTCH) 時系列データ

Match Group Inc (MTCH)

33.65

2.01

( 6.35% )

更新日時： 01:53:20

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.02	9.85961475677	30.63	33.72	30.51	5565482	31.68404669	CS
4	2.31	7.37077217613	31.34	34.8	29.95	4684076	32.05497559	CS
12	-3.63	-9.73712446352	37.28	38.77	29.95	4486192	33.78313489	CS
26	3.26	10.727212899	30.39	38.84	29.125	4888463	34.18486529	CS
52	-1.09	-3.1375935521	34.74	42.425	27.655	5138100	34.2511865	CS
156	-90.35	-72.8629032258	124	136.99	27.655	4482917	45.54595173	CS
260	-44.14	-56.742511891	77.79	182	27.655	3795865	68.53092694	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1734651300	31.64	0.56	1.80	31.54	31.785	30.96	5412929
1734564900	31.08	-0.5	-1.58	31.58	31.85	30.96	4589920
1734478500	31.58	-0.78	-2.41	32.17	32.45	31.45	4180332
1734392100	32.36	0.91	2.89	31.25	33.58	30.85	7199885
1734132900	31.45	0.87	2.84	30.88	31.49	30.51	6066576
1734046500	30.58	-0.9	-2.86	30.7	31.03	29.95	8599390
1733960100	31.48	-1.57	-4.75	31.5	32.78	30.78	9512419
1733873700	33.049999	-0.34	-1.02	33.18	33.82	32.75	4749864
1733787300	33.39	0.46	1.40	33.305	34.8	33.24	5313363
1733528100	32.93	0.34	1.04	32.61	33.025	32.5	3815276
1733441700	32.59	-0.27	-0.82	33.11	33.1387	32.549999	2839873
1733355300	32.86	0.01	0.03	32.95	33.28	32.729999	2374862
1733268900	32.85	-0.35	-1.05	33.47	33.695	32.82	3471677
1733182500	33.2	0.46	1.41	32.619999	33.28	32.33	3155347
1732917840	32.74	0.23	0.71	32.47	32.854999	32.409999	1303868
1732750500	32.509999	-0.15	-0.46	32.63	32.79	32.2	2527349
1732664100	32.659999	0.09	0.28	32.275	32.784999	31.772	2877150
1732577700	32.57	1.05	3.31	31.81	32.93	31.81	7004342
1732318500	31.525	0.02	0.08	31.6	32.005	31.45	3704112
1732232100	31.5	1.09	3.58	30.48	31.62	30.22	5611853
1732145700	30.41	0.12	0.40	30.37	30.57	30.06	2138281
1732059300	30.29	-0.22	-0.72	30.33	30.5	30.17	2939751
1731972900	30.51	-0.2	-0.65	30.55	30.6499	30.15	3579936
1731713700	30.71	-0.55	-1.76	31.4	31.43	30.665	3645019
1731627300	31.26	0.52	1.69	30.79	31.515	30.66	3934280
1731540900	30.74	-0.14	-0.45	31.04	31.05	30.355	4805022
1731454500	30.88	-1.06	-3.32	31.59	31.75	30.33	6268867
1731368100	31.94	1.38	4.52	30.56	32.229999	30.56	6309721
1731108900	30.56	-0.55	-1.77	31.27	31.64	30.09	10121985
1731022500	31.11	-6.77	-17.87	32.63	32.75	30.605	23459440
1730936100	37.88	0.94	2.54	37.66	38.04	37.15	7597382
1730849700	36.94	0.71	1.96	36.39	37.165	36.04	3371010
1730763300	36.23	0.54	1.51	35.81	36.54	35.75	3433633
1730500500	35.69	-0.34	-0.94	36.19	36.34	35.5801	4544343
1730414100	36.03	-0.86	-2.33	36.89	37.16	36.01	3556575
1730327700	36.89	-0.05	-0.14	37.02	37.7	36.82	3390401
1730241300	36.94	-0.08	-0.22	37.06	37.4	36.855	2468021
1730154900	37.02	-0.19	-0.51	37.19	37.675	36.99	2421472
1729895700	37.21	-0.2	-0.53	37.57	37.59	36.95	2288393
1729809300	37.41	-0.2	-0.53	37.67	37.94	37.36	2206028
1729722900	37.61	-0.15	-0.40	37.57	37.69	37.22	2659398
1729636500	37.76	-0.09	-0.24	37.8	37.89	37.49	2132494
1729550100	37.85	-0.58	-1.51	38.38	38.59	37.625	2629038
1729290900	38.43	0.4	1.05	38.1	38.625	38.055	2732849
1729204500	38.03	0.2	0.54	37.74	38.26	37.42	2548894
1729118100	37.825	-0.8	-2.06	38.69	38.77	37.82	2559944
1729031700	38.62	0.83	2.20	37.87	38.7162	37.79	3470798
1728945300	37.79	0.07	0.19	37.59	37.92	37.39	4386229
1728686100	37.72	1.17	3.20	36.63	37.82	36.63	3698299
1728599700	36.55	-0.31	-0.84	36.73	37.045	36.35	3569750
1728513300	36.86	-0.86	-2.28	37.64	37.69	36.81	3810682
1728426900	37.72	0.19	0.51	36.56	38.125	36.26	4164407
1728340500	37.53	-0.07	-0.19	37.57	38.41	37.28	4844346
1728081300	37.6	0.31	0.83	37.52	38.17	37.37	3678576
1727994900	37.29	-0.16	-0.43	37.29	37.69	37.17	3500000
1727908500	37.45	-0.08	-0.21	37.4	37.675	37.03	4313188
1727822100	37.53	-0.31	-0.82	38.1	38.1462	37.485	3971992
1727735520	37.84	0.03	0.08	37.76	37.97	37.52	3327007
1727476500	37.81	0.64	1.72	37.28	38.07	37.26	3830824
1727390100	37.17	0.17	0.46	37.5	37.8	37.105	2510618
1727303700	37	-0.32	-0.86	37	37.455	36.915	3934000
1727217300	37.32	0.55	1.50	37.12	37.46	36.76	3757449
1727130900	36.77	0.47	1.29	36.58	36.94	36.34	3077395
1726871700	36.3	-0.54	-1.47	36.47	36.49	35.8	12189921

Delayed Upgrade Clock

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