Hot Features
プレミアム
Affiliated Managers Group Inc (MGRB)
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 | 0.89 | 4.96098104794 | 17.94 | 18.83 | 17.68 | 128577 | 18.12006937 | CS |
| 4 | -0.55 | -2.83797729618 | 19.38 | 19.79 | 17.68 | 58821 | 18.50151828 | CS |
| 12 | -1.82 | -8.81355932203 | 20.65 | 21 | 17.68 | 28117 | 18.92160105 | CS |
| 26 | -0.28 | -1.4652014652 | 19.11 | 21 | 17.68 | 19373 | 19.22587238 | CS |
| 52 | 0.11 | 0.587606837607 | 18.72 | 21 | 17.68 | 17127 | 19.14693392 | CS |
| 156 | -7.47 | -28.4030418251 | 26.3 | 26.3 | 15.8315 | 24624 | 19.33736465 | CS |
| 260 | -6.86 | -26.7029972752 | 25.69 | 26.99 | 15.8315 | 29079 | 22.0137541 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 18.83 | 0.08 | 0.43 | 18.8 | 18.93 | 18.595582 | 12881 |
| 1735861200 | 18.75 | 0.57 | 3.14 | 18.2 | 18.75 | 18.1353 | 16330 |
| 1735688400 | 18.18 | 0.14 | 0.78 | 18.01 | 18.3325 | 17.82 | 318215 |
| 1735602000 | 18.04 | 0.25 | 1.41 | 17.83 | 18.04 | 17.82 | 119908 |
| 1735342800 | 17.79 | -0.47 | -2.57 | 17.94 | 18.36 | 17.68 | 59856 |
| 1735256400 | 18.26 | -0.05 | -0.27 | 18.27 | 18.47 | 18.14 | 56433 |
| 1735077840 | 18.31 | -0.38 | -2.03 | 18.72 | 18.72 | 18.31 | 20962 |
| 1734997200 | 18.69 | -0.15 | -0.80 | 18.91 | 18.91 | 18.61 | 15511 |
| 1734738000 | 18.84 | 0.06 | 0.32 | 18.52 | 18.9699 | 18.52 | 28332 |
| 1734651600 | 18.78 | 0.03 | 0.16 | 18.7 | 18.94 | 18.45 | 45581 |
| 1734565200 | 18.75 | -0.19 | -1.00 | 18.94 | 19.15 | 18.56 | 78835 |
| 1734478800 | 18.94 | 0.14 | 0.74 | 18.86 | 19.79 | 18.504 | 39594 |
| 1734392400 | 18.8 | 0.02 | 0.11 | 18.81 | 19.055 | 18.4191 | 67691 |
| 1734133200 | 18.78 | -0.48 | -2.49 | 19.2 | 19.2 | 18.74 | 19946 |
| 1734046800 | 19.26 | 0.01 | 0.05 | 19.14 | 19.33 | 19.02 | 25826 |
| 1733960400 | 19.25 | 0 | 0.00 | 19.27 | 19.43 | 19.1 | 37231 |
| 1733874000 | 19.25 | 0.03 | 0.16 | 19.22 | 19.322 | 19.13 | 45376 |
| 1733787600 | 19.22 | 0.04 | 0.21 | 19.09 | 19.32 | 19.05 | 41286 |
| 1733528400 | 19.18 | -0.11 | -0.57 | 19.38 | 19.38 | 19.1 | 21856 |
| 1733442000 | 19.29 | -0.01 | -0.05 | 19.41 | 19.4499 | 19.21 | 10677 |
| 1733355600 | 19.3 | -0.08 | -0.41 | 19.45 | 19.4555 | 19.25 | 23340 |
| 1733269200 | 19.38 | -0.14 | -0.72 | 19.49 | 19.54 | 19.1837 | 13008 |
| 1733182800 | 19.52 | -0.23 | -1.16 | 19.64 | 19.8 | 19.35 | 12859 |
| 1732917840 | 19.75 | 0.64 | 3.35 | 19.21 | 19.75 | 19.16 | 29344 |
| 1732750800 | 19.1101 | -0.19 | -0.98 | 19.21 | 19.6266 | 19.1101 | 8895 |
| 1732664400 | 19.3 | -0.19 | -0.97 | 19.48 | 19.4899 | 19.2 | 10161 |
| 1732578000 | 19.49 | 0.13 | 0.67 | 19.6 | 19.9351 | 19.3001 | 11056 |
| 1732318800 | 19.36 | 0.08 | 0.41 | 19.43 | 19.54 | 19.2225 | 8984 |
| 1732232400 | 19.28 | 0.11 | 0.58 | 19.17 | 19.5853 | 19.16 | 10451 |
| 1732146000 | 19.1688 | -0.08 | -0.42 | 19.25 | 19.25 | 19.01 | 17935 |
| 1732059600 | 19.25 | 0.04 | 0.21 | 19.24 | 19.38 | 19.12 | 36287 |
| 1731973200 | 19.21 | -0.12 | -0.62 | 19.18 | 19.41 | 19.18 | 10275 |
| 1731714000 | 19.33 | -0.01 | -0.05 | 19.2 | 19.3899 | 19.19 | 8837 |
| 1731627600 | 19.34 | 0.18 | 0.94 | 19.21 | 19.42 | 19.11 | 27054 |
| 1731541200 | 19.16 | -0.11 | -0.57 | 19.34 | 19.4063 | 19.04 | 24261 |
| 1731454800 | 19.27 | -0.36 | -1.83 | 19.6 | 19.77485 | 19.27 | 15536 |
| 1731368400 | 19.63 | -0.32 | -1.60 | 19.96 | 20.1235 | 19.62 | 14591 |
| 1731109200 | 19.95 | 0.18 | 0.91 | 19.83 | 20.0901 | 19.8 | 13460 |
| 1731022800 | 19.77 | -0.03 | -0.15 | 19.85 | 20.0099 | 19.66 | 13067 |
| 1730936400 | 19.8 | -0.2 | -1.00 | 19.85 | 19.89 | 19.61 | 5555 |
| 1730850000 | 20 | 0.33 | 1.67 | 19.72 | 20 | 19.72 | 13471 |
| 1730763600 | 19.671 | 0.17 | 0.88 | 19.6 | 19.758 | 19.6 | 11831 |
| 1730500800 | 19.5 | -0.22 | -1.12 | 19.87 | 20.2009 | 19.5 | 9494 |
| 1730414400 | 19.72 | -0.4 | -1.99 | 20 | 20.2587 | 19.72 | 31833 |
| 1730328000 | 20.12 | 0.01 | 0.05 | 20.11 | 20.3073 | 20.02 | 8779 |
| 1730241600 | 20.11 | -0.08 | -0.40 | 20.13 | 20.17 | 19.96 | 11031 |
| 1730155200 | 20.19 | 0.13 | 0.65 | 20.06 | 20.19 | 19.85 | 10183 |
| 1729896000 | 20.06 | 0.02 | 0.09 | 20.18 | 20.38 | 19.9704 | 10763 |
| 1729809600 | 20.0418 | -0.08 | -0.39 | 20.12 | 20.12 | 20.01 | 7637 |
| 1729723200 | 20.12 | -0.26 | -1.28 | 20.35 | 20.37 | 20.12 | 12854 |
| 1729636800 | 20.38 | 0.04 | 0.20 | 20.41 | 20.45 | 20.1401 | 7913 |
| 1729550400 | 20.34 | -0.34 | -1.64 | 20.75 | 20.75 | 20.28 | 7289 |
| 1729291200 | 20.68 | -0.07 | -0.34 | 20.74 | 20.7994 | 20.61 | 8216 |
| 1729204800 | 20.75 | -0.25 | -1.19 | 20.81 | 20.9999 | 20.61 | 13435 |
| 1729118400 | 21 | 0.19 | 0.91 | 20.86 | 21 | 20.7576 | 15104 |
| 1729032000 | 20.81 | 0.23 | 1.12 | 20.61 | 20.89 | 20.47 | 18534 |
| 1728945600 | 20.58 | -0.14 | -0.68 | 20.72 | 20.72 | 20.48 | 8502 |
| 1728686400 | 20.72 | 0.12 | 0.58 | 20.65 | 20.7255 | 20.5 | 11414 |
| 1728600000 | 20.6 | -0.05 | -0.24 | 20.59 | 20.69 | 20.42 | 12840 |
| 1728513600 | 20.65 | 0.36 | 1.77 | 20.38 | 20.68 | 20.2876 | 26369 |
| 1728427200 | 20.29 | 0.1 | 0.50 | 20.28 | 20.378 | 20.14 | 4765 |
| 1728340800 | 20.19 | -0.27 | -1.32 | 20.46 | 20.46 | 20.15 | 5871 |
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
