Hot Features
プレミアム
Masterbrand Inc (MBC)
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 | -0.37 | -4.16666666667 | 8.88 | 9.03 | 7.98 | 6095969 | 8.54763158 | CS |
| 4 | 0.69 | 8.82352941176 | 7.82 | 9.685 | 6.605 | 4514769 | 8.09232848 | CS |
| 12 | 0.3 | 3.65408038977 | 8.21 | 9.685 | 6.605 | 3073755 | 8.22959648 | CS |
| 26 | -2.67 | -23.8819320215 | 11.18 | 13.955 | 6.605 | 2499868 | 9.52230422 | CS |
| 52 | -1.71 | -16.7318982387 | 10.22 | 14.22 | 6.605 | 1981540 | 10.44425472 | CS |
| 156 | -2.01 | -19.1064638783 | 10.52 | 20.49 | 6.605 | 1332969 | 12.4354661 | CS |
| 260 | -1.4401 | -14.4732213747 | 9.9501 | 20.49 | 6.605 | 995642 | 11.67817949 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 8.46 | 0.14 | 1.68 | 8.31 | 8.575 | 8.1 | 3523258 |
| 1780612800 | 8.32 | -0.18 | -2.12 | 8.52 | 8.59 | 7.98 | 4071837 |
| 1780526400 | 8.5 | 0.02 | 0.24 | 8.73 | 8.76 | 8.382 | 4853966 |
| 1780440000 | 8.48 | -0.17 | -1.97 | 8.55 | 8.78 | 8.435 | 7612633 |
| 1780353600 | 8.65 | -0.03 | -0.35 | 8.6199999 | 8.69 | 8.25 | 5748905 |
| 1780094400 | 8.68 | -0.4 | -4.41 | 8.88 | 9.03 | 8.66 | 8192505 |
| 1780008000 | 9.08 | -0.23 | -2.47 | 9.1 | 9.685 | 9.06 | 5265861 |
| 1779921600 | 9.31 | 1.05 | 12.71 | 8.45 | 9.365 | 8.33 | 8427431 |
| 1779835200 | 8.26 | 0.55 | 7.13 | 7.84 | 8.48 | 7.725 | 7121857 |
| 1779489600 | 7.71 | 0.11 | 1.45 | 7.54 | 7.71 | 7.505 | 1611216 |
| 1779403200 | 7.6 | 0.48 | 6.74 | 7.04 | 7.65 | 6.85 | 2902012 |
| 1779316800 | 7.12 | 0.34 | 5.01 | 6.79 | 7.13 | 6.65 | 2891626 |
| 1779230400 | 6.78 | -0.27 | -3.83 | 7.02 | 7.02 | 6.605 | 2959152 |
| 1779144000 | 7.05 | 0.05 | 0.71 | 6.97 | 7.09 | 6.89 | 3061150 |
| 1778884800 | 7 | -0.16 | -2.23 | 7.12 | 7.235 | 6.935 | 3273004 |
| 1778798400 | 7.16 | 0.17 | 2.43 | 7.06 | 7.205 | 6.975 | 2097375 |
| 1778712000 | 6.99 | -0.19 | -2.65 | 7.09 | 7.09 | 6.805 | 4241666 |
| 1778625600 | 7.18 | -0.08 | -1.10 | 7.34 | 7.47 | 7.065 | 2894501 |
| 1778539200 | 7.26 | -0.35 | -4.60 | 7.49 | 7.56 | 7.125 | 4660396 |
| 1778280000 | 7.61 | -0.21 | -2.69 | 7.82 | 7.88 | 7.59 | 3893511 |
| 1778193600 | 7.82 | 0.12 | 1.56 | 7.85 | 8.06 | 7.74 | 4245515 |
| 1778107200 | 7.7 | -0.73 | -8.66 | 8.45 | 8.45 | 7.605 | 9374865 |
| 1778020800 | 8.43 | 0.26 | 3.18 | 8.26 | 8.55 | 8.14 | 3558817 |
| 1777934400 | 8.17 | -0.91 | -10.02 | 8.96 | 9.0445 | 8.17 | 4477276 |
| 1777675200 | 9.08 | 0.1 | 1.11 | 9.07 | 9.13 | 8.93 | 1317661 |
| 1777588800 | 8.98 | -0.16 | -1.75 | 9.13 | 9.27 | 8.9149999 | 2630687 |
| 1777502400 | 9.14 | -0.31 | -3.28 | 9.47 | 9.5 | 9.03 | 2000251 |
| 1777416000 | 9.45 | 0.11 | 1.18 | 9.38 | 9.48 | 9.205 | 1033916 |
| 1777329600 | 9.34 | -0.02 | -0.21 | 9.4 | 9.64 | 9.26 | 1382097 |
| 1777070400 | 9.36 | 0.01 | 0.11 | 9.28 | 9.4949999 | 9.17 | 1603713 |
| 1776984000 | 9.35 | 0.2 | 2.19 | 9.21 | 9.44 | 9.14 | 2142706 |
| 1776897600 | 9.15 | 0.06 | 0.66 | 9.22 | 9.33 | 9.05 | 1123558 |
| 1776811200 | 9.09 | -0.14 | -1.52 | 9.28 | 9.46 | 9.06 | 1620470 |
| 1776724800 | 9.23 | 0.23 | 2.56 | 8.91 | 9.235 | 8.8699999 | 1920564 |
| 1776465600 | 9 | 0.4 | 4.65 | 8.89 | 9.22 | 8.7899999 | 1932104 |
| 1776379200 | 8.6 | 0.03 | 0.35 | 8.55 | 8.6649999 | 8.43 | 1418339 |
| 1776292800 | 8.57 | -0.15 | -1.72 | 8.72 | 8.76 | 8.5399999 | 1316531 |
| 1776206400 | 8.72 | -0.07 | -0.80 | 8.865 | 8.9949999 | 8.715 | 1534733 |
| 1776120000 | 8.7899999 | 0.24 | 2.81 | 8.52 | 8.7899999 | 8.39 | 1005055 |
| 1775860800 | 8.55 | -0.07 | -0.81 | 8.67 | 8.71 | 8.48 | 1035613 |
| 1775774400 | 8.6199999 | 0.29 | 3.48 | 8.18 | 8.75 | 8.18 | 3568492 |
| 1775688000 | 8.33 | 0.17 | 2.08 | 8.61 | 8.88 | 8.225 | 2706529 |
| 1775601600 | 8.16 | -0.04 | -0.49 | 8.15 | 8.19 | 8 | 2449534 |
| 1775515200 | 8.2 | 0.19 | 2.37 | 7.98 | 8.25 | 7.785 | 2795753 |
| 1775169600 | 8.01 | -0.23 | -2.79 | 8.02 | 8.28 | 7.805 | 1256719 |
| 1775083200 | 8.24 | -0.07 | -0.84 | 8.3 | 8.435 | 8.22 | 2251416 |
| 1774996800 | 8.31 | 0.1 | 1.22 | 8.42 | 8.61 | 8.2 | 2113876 |
| 1774910400 | 8.21 | -0.07 | -0.85 | 8.33 | 8.4 | 8.19 | 2146784 |
| 1774651200 | 8.28 | -0.21 | -2.47 | 8.3699999 | 8.45 | 8.24 | 1868898 |
| 1774564800 | 8.49 | -0.2 | -2.30 | 8.57 | 8.78 | 8.315 | 1822704 |
| 1774478400 | 8.69 | 0.25 | 2.96 | 8.559 | 8.74 | 8.39 | 1876374 |
| 1774392000 | 8.44 | 0.23 | 2.80 | 8.07 | 8.625 | 8.02 | 2251351 |
| 1774305600 | 8.21 | 0.52 | 6.76 | 8 | 8.395 | 7.93 | 3268607 |
| 1774046400 | 7.69 | -0.01 | -0.13 | 7.73 | 7.79 | 7.58 | 3713696 |
| 1773960000 | 7.7 | -0.03 | -0.39 | 7.6 | 7.745 | 7.38 | 3354731 |
| 1773873600 | 7.73 | -0.48 | -5.85 | 8.1199999 | 8.225 | 7.73 | 2726175 |
| 1773787200 | 8.21 | 0.08 | 0.98 | 8.21 | 8.36 | 8.1199999 | 1925102 |
| 1773700800 | 8.13 | -0.03 | -0.37 | 8.24 | 8.35 | 8.1199999 | 1416581 |
| 1773441600 | 8.16 | 0.08 | 0.99 | 8.21 | 8.26 | 8.0399999 | 2309366 |
| 1773355200 | 8.08 | -0.36 | -4.27 | 8.27 | 8.32 | 7.9454 | 2292847 |
| 1773268800 | 8.44 | -0.18 | -2.09 | 8.59 | 8.715 | 8.375 | 2686526 |
| 1773182400 | 8.6199999 | 0.05 | 0.58 | 8.48 | 8.94 | 8.3699999 | 2874500 |
| 1773096000 | 8.57 | -0.38 | -4.25 | 8.68 | 8.785 | 8.115 | 3875898 |
| 1772840400 | 8.95 | -0.36 | -3.87 | 9.11 | 9.11 | 8.73 | 3868316 |
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。
