Hot Features
プレミアム
Affiliated Managers Group Inc (MGRB)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.115 | -0.596318382162 | 19.285 | 19.42 | 19.01 | 19457 | 19.26250694 | CS |
| 4 | -0.95 | -4.72166998012 | 20.12 | 20.38 | 19.01 | 14738 | 19.57535339 | CS |
| 12 | -0.73 | -3.66834170854 | 19.9 | 21 | 19.01 | 13834 | 20.02951659 | CS |
| 26 | 0.21 | 1.10759493671 | 18.96 | 21 | 18.5301 | 12982 | 19.59278398 | CS |
| 52 | 1.84 | 10.6174264282 | 17.33 | 21 | 16.89 | 17434 | 18.92366714 | CS |
| 156 | -6.53 | -25.4085603113 | 25.7 | 26.35 | 15.8315 | 23924 | 19.6205517 | CS |
| 260 | -6.52 | -25.379525107 | 25.69 | 26.99 | 15.8315 | 28735 | 22.15835722 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728081600 | 20.46 | -0.1 | -0.49 | 20.45 | 20.52 | 20.35 | 9324 |
| 1727995200 | 20.56 | 0.07 | 0.34 | 20.54 | 20.6 | 20.37 | 8242 |
| 1727908800 | 20.49 | 0.18 | 0.89 | 20.2 | 20.52 | 20.2 | 11173 |
| 1727822400 | 20.31 | 0.32 | 1.60 | 20.1 | 20.36 | 20.1 | 22598 |
| 1727736000 | 19.99 | -0.43 | -2.11 | 20.44 | 20.44 | 19.94 | 50400 |
| 1727476800 | 20.42 | -0.27 | -1.30 | 20.47 | 20.61 | 20.24 | 17203 |
| 1727390400 | 20.69 | 0.04 | 0.19 | 20.65 | 20.83 | 20.65 | 13998 |
| 1727304000 | 20.65 | 0 | 0.00 | 20.74 | 20.8338 | 20.62 | 15977 |
| 1727217600 | 20.65 | -0.06 | -0.29 | 20.66 | 20.8085 | 20.5612 | 9671 |
| 1727131200 | 20.71 | -0.16 | -0.77 | 20.93 | 20.93 | 20.68 | 13009 |
| 1726872000 | 20.87 | 0.11 | 0.53 | 20.76 | 20.87 | 20.76 | 10167 |
| 1726785600 | 20.7601 | -0.04 | -0.19 | 20.8 | 20.9199 | 20.7601 | 12019 |
| 1726699200 | 20.8 | 0.11 | 0.53 | 20.69 | 20.8 | 20.5 | 8398 |
| 1726612800 | 20.69 | 0.19 | 0.93 | 20.51 | 20.69 | 20.49 | 10351 |
| 1726526400 | 20.5 | 0.16 | 0.79 | 20.44 | 20.51 | 20.35 | 10862 |
| 1726267200 | 20.34 | 0.19 | 0.94 | 20.16 | 20.39 | 20.16 | 8818 |
| 1726180800 | 20.15 | 0.16 | 0.80 | 20.1 | 20.315 | 20.05 | 9711 |
| 1726094400 | 19.99 | 0.08 | 0.40 | 20.01 | 20.02 | 19.88 | 8649 |
| 1726008000 | 19.91 | 0.05 | 0.25 | 19.98 | 19.98 | 19.9088 | 7412 |
| 1725921600 | 19.86 | 0.17 | 0.86 | 19.77 | 19.92 | 19.6227 | 5099 |
| 1725662400 | 19.69 | -0.15 | -0.76 | 19.79 | 19.9799 | 19.65 | 8409 |
| 1725576000 | 19.84 | 0.15 | 0.76 | 19.69 | 19.84 | 19.69 | 6630 |
| 1725489600 | 19.69 | 0.15 | 0.77 | 19.48 | 19.7391 | 19.48 | 22678 |
| 1725403200 | 19.54 | -0.05 | -0.26 | 19.62 | 19.68 | 19.54 | 8369 |
| 1725057600 | 19.59 | -0.33 | -1.66 | 19.93 | 20.02 | 19.45 | 70948 |
| 1724971200 | 19.92 | 0.09 | 0.45 | 19.9 | 20.0453 | 19.9 | 4077 |
| 1724884800 | 19.83 | -0.03 | -0.18 | 19.92 | 20.0572 | 19.83 | 14159 |
| 1724798400 | 19.8649 | 0.06 | 0.33 | 19.8 | 19.99 | 19.8 | 7048 |
| 1724712000 | 19.8 | -0.05 | -0.25 | 19.96 | 20 | 19.8 | 15395 |
| 1724452800 | 19.85 | 0.22 | 1.12 | 19.63 | 19.94 | 19.63 | 12502 |
| 1724366400 | 19.63 | 0.01 | 0.05 | 19.58 | 19.645 | 19.56 | 6280 |
| 1724280000 | 19.62 | 0.17 | 0.87 | 19.45 | 19.64 | 19.45 | 10806 |
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
