Hot Features
プレミアム
Magnera Corporation (MAGN)
NYSE
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 | 0.3 | 2.55754475703 | 11.73 | 13 | 11.68 | 387675 | 12.4120771 | CS |
| 4 | 1.74 | 16.9096209913 | 10.29 | 13 | 10.16 | 334940 | 11.56261457 | CS |
| 12 | 2.87 | 31.3318777293 | 9.16 | 13 | 8.71 | 393510 | 10.64295272 | CS |
| 26 | -2.6 | -17.7717019822 | 14.63 | 15.5236 | 8.71 | 462100 | 12.22175167 | CS |
| 52 | -0.99 | -7.60368663594 | 13.02 | 15.5236 | 7.815 | 682416 | 11.9073621 | CS |
| 156 | -8.96 | -42.6869938066 | 20.99 | 23.19 | 7.815 | 701341 | 14.14813274 | CS |
| 260 | -8.96 | -42.6869938066 | 20.99 | 23.19 | 7.815 | 701341 | 14.14813274 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649600 | 12.24 | -0.39 | -3.09 | 12.84 | 12.86 | 11.99 | 290730 |
| 1781563200 | 12.63 | 0 | 0.00 | 12.88 | 13 | 12.61 | 642008 |
| 1781304000 | 12.63 | 0.35 | 2.85 | 12.45 | 12.84 | 12.31 | 381420 |
| 1781217600 | 12.28 | 0.28 | 2.33 | 12.07 | 12.515 | 12 | 300801 |
| 1781131200 | 12 | 0.3 | 2.56 | 11.73 | 12.11 | 11.68 | 323414 |
| 1781044800 | 11.7 | 0.52 | 4.65 | 11.26 | 11.85 | 11.26 | 283073 |
| 1780958400 | 11.18 | -0.04 | -0.36 | 11.14 | 11.4 | 11 | 324736 |
| 1780699200 | 11.22 | -0.24 | -2.09 | 11.4 | 11.54 | 11.075 | 319515 |
| 1780612800 | 11.46 | 0.12 | 1.06 | 11.47 | 11.67 | 11.27 | 266394 |
| 1780526400 | 11.34 | -0.23 | -1.99 | 11.5 | 11.6 | 11.28 | 296109 |
| 1780440000 | 11.57 | 0.01 | 0.09 | 11.7 | 11.91 | 11.471 | 395505 |
| 1780353600 | 11.56 | 0.19 | 1.67 | 11.06 | 11.56 | 10.7 | 629475 |
| 1780094400 | 11.37 | -0.01 | -0.09 | 11.28 | 11.45 | 11.19 | 218891 |
| 1780008000 | 11.38 | 0.22 | 1.97 | 11.195 | 11.49 | 11 | 248834 |
| 1779921600 | 11.16 | 0.41 | 3.81 | 10.91 | 11.195 | 10.8 | 313495 |
| 1779835200 | 10.75 | 0.29 | 2.77 | 10.61 | 10.8659 | 10.4523 | 248495 |
| 1779489600 | 10.46 | -0.1 | -0.95 | 10.69 | 10.776 | 10.41 | 199933 |
| 1779403200 | 10.56 | 0.11 | 1.05 | 10.33 | 10.735 | 10.16 | 309697 |
| 1779316800 | 10.45 | 0.09 | 0.87 | 10.29 | 10.53 | 10.195 | 371236 |
| 1779230400 | 10.36 | 0.06 | 0.58 | 10.28 | 10.43 | 10.06 | 399373 |
| 1779144000 | 10.3 | 0.36 | 3.62 | 9.91 | 10.45 | 9.835 | 486785 |
| 1778884800 | 9.94 | -0.63 | -5.96 | 10.36 | 10.556 | 9.71 | 522668 |
| 1778798400 | 10.57 | 0.1 | 0.96 | 10.67 | 10.78 | 10.47 | 343024 |
| 1778712000 | 10.47 | -0.48 | -4.38 | 10.92 | 11.165 | 10.195 | 507585 |
| 1778625600 | 10.95 | -0.46 | -4.03 | 11.41 | 11.41 | 10.83 | 556505 |
| 1778539200 | 11.41 | -0.67 | -5.55 | 12.18 | 12.18 | 11.38 | 478376 |
| 1778280000 | 12.08 | 0.33 | 2.81 | 12.2 | 12.875 | 11.8 | 695762 |
| 1778193600 | 11.75 | 0.68 | 6.14 | 11.16 | 12.92 | 10.63 | 1225598 |
| 1778107200 | 11.07 | 0.95 | 9.39 | 10.24 | 11.21 | 10.24 | 379212 |
| 1778020800 | 10.12 | 0.12 | 1.20 | 10.03 | 10.25 | 9.88 | 250382 |
| 1777934400 | 10 | -0.22 | -2.15 | 10.11 | 10.335 | 9.82 | 291577 |
| 1777675200 | 10.22 | 0.24 | 2.40 | 10.08 | 10.46 | 10.065 | 312630 |
| 1777588800 | 9.98 | 0.11 | 1.11 | 9.77 | 10.01 | 9.77 | 355462 |
| 1777502400 | 9.8699999 | -0.6 | -5.73 | 10.33 | 10.4 | 9.74 | 409922 |
| 1777416000 | 10.47 | 0.12 | 1.16 | 10.33 | 10.52 | 10.2 | 210393 |
| 1777329600 | 10.35 | -0.1 | -0.96 | 10.39 | 10.53 | 10.25 | 304122 |
| 1777070400 | 10.45 | 0.08 | 0.77 | 10.37 | 10.55 | 10.21 | 305560 |
| 1776984000 | 10.37 | 0.04 | 0.39 | 10.33 | 10.455 | 10.19 | 268800 |
| 1776897600 | 10.33 | -0.29 | -2.73 | 10.78 | 10.895 | 10.33 | 383899 |
| 1776811200 | 10.62 | -0.46 | -4.15 | 11.19 | 11.315 | 10.62 | 243315 |
| 1776724800 | 11.08 | 0.27 | 2.50 | 10.76 | 11.44 | 10.7 | 322293 |
| 1776465600 | 10.81 | 0.44 | 4.24 | 10.65 | 11.17 | 10.525 | 433150 |
| 1776379200 | 10.37 | -0.23 | -2.17 | 10.6 | 10.6 | 10.26 | 472876 |
| 1776292800 | 10.6 | -0.1 | -0.93 | 10.69 | 10.75 | 10.49 | 272034 |
| 1776206400 | 10.7 | 0.53 | 5.21 | 10.25 | 10.75 | 10.14 | 505330 |
| 1776120000 | 10.17 | 0.21 | 2.11 | 9.85 | 10.22 | 9.76 | 318566 |
| 1775860800 | 9.96 | -0.03 | -0.30 | 10.02 | 10.27 | 9.8699999 | 261610 |
| 1775774400 | 9.99 | 0.08 | 0.81 | 9.78 | 10.2 | 9.725 | 367283 |
| 1775688000 | 9.91 | 0.59 | 6.33 | 10.07 | 10.235 | 9.8699999 | 420875 |
| 1775601600 | 9.32 | 0.07 | 0.76 | 9.07 | 9.34 | 8.94 | 386444 |
| 1775515200 | 9.25 | 0.25 | 2.78 | 8.95 | 9.4 | 8.805 | 343012 |
| 1775169600 | 9 | -0.48 | -5.06 | 9.23 | 9.435 | 8.86 | 298292 |
| 1775083200 | 9.48 | -0.03 | -0.32 | 9.71 | 9.71 | 9.43 | 520413 |
| 1774996800 | 9.51 | 0.55 | 6.14 | 9.13 | 9.52 | 9.11 | 473221 |
| 1774910400 | 8.96 | 0.07 | 0.79 | 9.01 | 9.225 | 8.765 | 557461 |
| 1774651200 | 8.89 | -0.18 | -1.98 | 8.99 | 9.0399999 | 8.71 | 443328 |
| 1774564800 | 9.07 | -0.28 | -2.99 | 9.18 | 9.48 | 9 | 663700 |
| 1774478400 | 9.35 | 0.31 | 3.43 | 9.16 | 9.475 | 9.1 | 468777 |
| 1774392000 | 9.0399999 | -0.01 | -0.11 | 8.86 | 9.17 | 8.82 | 527471 |
| 1774305600 | 9.05 | -0.32 | -3.42 | 9.52 | 9.67 | 8.95 | 972214 |
| 1774046400 | 9.3699999 | -0.88 | -8.59 | 9.66 | 9.9 | 9.215 | 1625986 |
| 1773960000 | 10.25 | -0.44 | -4.12 | 10.54 | 10.54 | 10.12 | 478209 |
| 1773873600 | 10.69 | -0.16 | -1.47 | 10.74 | 10.89 | 10.46 | 516764 |
| 1773787200 | 10.85 | 0.01 | 0.09 | 11 | 11.25 | 10.75 | 866182 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
