Hot Features
プレミアム
Affiliated Managers Group Inc (MGRE)
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 | -0.23 | -0.900900900901 | 25.53 | 25.73 | 25.2194 | 24569 | 25.39276256 | CS |
| 4 | -0.38 | -1.47975077882 | 25.68 | 25.95 | 25.2194 | 18977 | 25.5748177 | CS |
| 12 | -0.36 | -1.40296180826 | 25.66 | 26.51 | 25.2194 | 38142 | 25.91113009 | CS |
| 26 | -0.34 | -1.32605304212 | 25.64 | 28.08 | 24.73 | 47952 | 25.6439721 | CS |
| 52 | -0.11 | -0.4329004329 | 25.41 | 28.08 | 24.73 | 83990 | 25.56292943 | CS |
| 156 | -0.11 | -0.4329004329 | 25.41 | 28.08 | 24.73 | 83990 | 25.56292943 | CS |
| 260 | -0.11 | -0.4329004329 | 25.41 | 28.08 | 24.73 | 83990 | 25.56292943 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 25.3 | 0.01 | 0.04 | 25.36 | 25.49 | 25.27 | 27700 |
| 1732146000 | 25.29 | -0.06 | -0.24 | 25.31 | 25.35 | 25.2194 | 20449 |
| 1732059600 | 25.35 | -0.16 | -0.63 | 25.51 | 25.52 | 25.27 | 32450 |
| 1731973200 | 25.51 | -0.04 | -0.16 | 25.59 | 25.73 | 25.48 | 30116 |
| 1731714000 | 25.55 | 0.02 | 0.08 | 25.53 | 25.59 | 25.48 | 16043 |
| 1731627600 | 25.53 | 0.01 | 0.04 | 25.57 | 25.58 | 25.48 | 13549 |
| 1731541200 | 25.52 | -0.01 | -0.04 | 25.64 | 25.64 | 25.5 | 22272 |
| 1731454800 | 25.53 | -0.26 | -1.01 | 25.68 | 25.737184 | 25.5 | 27307 |
| 1731368400 | 25.79 | -0.1 | -0.39 | 25.9 | 25.95 | 25.75 | 14850 |
| 1731109200 | 25.89 | 0.14 | 0.54 | 25.76 | 25.89 | 25.76 | 9467 |
| 1731022800 | 25.75 | 0.1 | 0.39 | 25.76 | 25.77 | 25.6 | 11411 |
| 1730936400 | 25.65 | -0.15 | -0.58 | 25.78 | 25.81 | 25.65 | 7410 |
| 1730850000 | 25.8 | 0.08 | 0.31 | 25.73 | 25.88 | 25.6534 | 22650 |
| 1730763600 | 25.72 | 0.12 | 0.47 | 25.69 | 25.7299 | 25.55 | 12026 |
| 1730500800 | 25.6 | -0.09 | -0.35 | 25.74 | 25.74 | 25.51 | 12423 |
| 1730414400 | 25.69 | 0.02 | 0.08 | 25.76 | 25.76 | 25.55 | 42629 |
| 1730328000 | 25.67 | -0.01 | -0.04 | 25.78 | 25.78 | 25.63 | 9201 |
| 1730241600 | 25.68 | 0 | 0.00 | 25.68 | 25.7099 | 25.54 | 13544 |
| 1730155200 | 25.68 | 0.09 | 0.35 | 25.68 | 25.78 | 25.62 | 26896 |
| 1729896000 | 25.59 | -0.03 | -0.12 | 25.68 | 25.7799 | 25.58 | 16906 |
| 1729809600 | 25.62 | -0.01 | -0.04 | 25.69 | 25.69 | 25.58 | 32543 |
| 1729723200 | 25.63 | -0.1 | -0.39 | 25.69 | 25.7199 | 25.57 | 29762 |
| 1729636800 | 25.73 | 0.08 | 0.31 | 25.73 | 25.78 | 25.62 | 31878 |
| 1729550400 | 25.65 | -0.24 | -0.93 | 25.8 | 25.8299 | 25.57 | 29751 |
| 1729291200 | 25.8901 | 0 | 0.00 | 25.92 | 25.99 | 25.76 | 6598 |
| 1729204800 | 25.89 | -0.08 | -0.31 | 25.95 | 26.0158 | 25.8 | 15621 |
| 1729118400 | 25.97 | 0.04 | 0.15 | 25.98 | 26 | 25.93 | 27551 |
| 1729032000 | 25.93 | 0.03 | 0.12 | 25.96 | 25.98 | 25.87 | 23207 |
| 1728945600 | 25.9 | 0 | 0.00 | 25.9 | 25.96 | 25.81 | 10362 |
| 1728686400 | 25.9 | 0.01 | 0.04 | 25.89 | 25.9599 | 25.7588 | 13257 |
| 1728600000 | 25.89 | -0.11 | -0.42 | 25.96 | 25.96 | 25.81 | 17423 |
| 1728513600 | 26 | 0.1 | 0.39 | 25.94 | 26 | 25.84 | 42853 |
| 1728427200 | 25.9 | -0.02 | -0.08 | 25.96 | 25.96 | 25.835 | 12638 |
| 1728340800 | 25.92 | -0.02 | -0.08 | 25.97 | 25.97 | 25.72 | 42904 |
| 1728081600 | 25.94 | -0.01 | -0.04 | 25.95 | 25.95 | 25.85 | 15014 |
| 1727995200 | 25.95 | 0.03 | 0.12 | 25.99 | 26.04 | 25.91 | 13719 |
| 1727908800 | 25.92 | -0.09 | -0.35 | 26 | 26 | 25.83 | 42737 |
| 1727822400 | 26.01 | 0.06 | 0.23 | 26.03 | 26.03 | 25.9 | 24302 |
| 1727736000 | 25.95 | 0.01 | 0.04 | 26.05 | 26.05 | 25.8 | 143513 |
| 1727476800 | 25.94 | -0.36 | -1.37 | 26 | 26.04 | 25.8301 | 43636 |
| 1727390400 | 26.3 | -0.08 | -0.30 | 26.37 | 26.41 | 26.2 | 83088 |
| 1727304000 | 26.38 | -0.05 | -0.19 | 26.51 | 26.51 | 26.26 | 30077 |
| 1727217600 | 26.43 | -0.05 | -0.19 | 26.47 | 26.47 | 26.2601 | 40410 |
| 1727131200 | 26.48 | 0.39 | 1.49 | 26.06 | 26.48 | 26.06 | 194009 |
| 1726872000 | 26.09 | 0.04 | 0.15 | 26.01 | 26.09 | 25.92 | 55139 |
| 1726785600 | 26.05 | 0.09 | 0.35 | 26.01 | 26.08 | 25.86 | 110957 |
| 1726699200 | 25.96 | 0.07 | 0.27 | 25.88 | 25.96 | 25.79 | 114021 |
| 1726612800 | 25.89 | 0.13 | 0.50 | 25.76 | 25.89 | 25.72 | 138075 |
| 1726526400 | 25.76 | -0.22 | -0.85 | 25.98 | 25.98 | 25.63 | 323064 |
| 1726267200 | 25.98 | 0.08 | 0.31 | 25.95 | 25.98 | 25.88 | 17463 |
| 1726180800 | 25.9 | -0.04 | -0.15 | 25.92 | 25.9899 | 25.83 | 18705 |
| 1726094400 | 25.94 | 0.03 | 0.12 | 25.96 | 25.96 | 25.84 | 6157 |
| 1726008000 | 25.91 | 0 | 0.00 | 25.96 | 25.97 | 25.801 | 21463 |
| 1725921600 | 25.91 | 0.08 | 0.31 | 25.93 | 25.93 | 25.83 | 27708 |
| 1725662400 | 25.83 | -0.01 | -0.04 | 25.91 | 25.91 | 25.71 | 15447 |
| 1725576000 | 25.84 | 0.11 | 0.43 | 25.74 | 25.84 | 25.71 | 21894 |
| 1725489600 | 25.73 | 0.11 | 0.43 | 25.64 | 25.735 | 25.625 | 17059 |
| 1725403200 | 25.62 | 0.01 | 0.04 | 25.63 | 25.64 | 25.52 | 7989 |
| 1725057600 | 25.61 | -0.04 | -0.16 | 25.66 | 25.66 | 25.57 | 19909 |
| 1724971200 | 25.65 | 0.06 | 0.23 | 25.65 | 25.65 | 25.61 | 10929 |
| 1724884800 | 25.59 | 0.01 | 0.04 | 25.58 | 25.6584 | 25.55 | 11080 |
| 1724798400 | 25.58 | 0.01 | 0.04 | 25.57 | 25.59 | 25.51 | 20791 |
| 1724712000 | 25.57 | 0 | 0.00 | 25.63 | 25.63 | 25.52 | 11468 |
| 1724452800 | 25.57 | 0.04 | 0.16 | 25.58 | 25.58 | 25.4 | 16165 |
| 1724366400 | 25.53 | 0.06 | 0.24 | 25.5 | 25.53 | 25.44 | 18014 |
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
