Hot Features
プレミアム
Magnolia Oil and Gas Corporation (MGY)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.87 | 3.1798245614 | 27.36 | 28.23 | 26.76 | 1244890 | 27.25823022 | CS |
| 4 | 2.55 | 9.92990654206 | 25.68 | 28.23 | 24.98 | 1508179 | 26.37836716 | CS |
| 12 | 2.57 | 10.0155884645 | 25.66 | 28.23 | 22.76 | 1948066 | 25.53227034 | CS |
| 26 | 2.65 | 10.3596559812 | 25.58 | 28.23 | 22.71 | 2001652 | 25.36821795 | CS |
| 52 | 6.69 | 31.0584958217 | 21.54 | 28.23 | 19.16 | 2440371 | 24.08333835 | CS |
| 156 | 9.2 | 48.344718865 | 19.03 | 30.31 | 17.23 | 2085005 | 23.03642476 | CS |
| 260 | 16.71 | 145.052083333 | 11.52 | 30.31 | 3.22 | 2027825 | 17.94994031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 28.23 | 0.52 | 1.88 | 28.06 | 28.32 | 27.885 | 1469854 |
| 1732146000 | 27.71 | 0.42 | 1.54 | 27.41 | 27.85 | 27.41 | 963238 |
| 1732059600 | 27.29 | -0.16 | -0.58 | 27.15 | 27.52 | 27.1 | 730656 |
| 1731973200 | 27.45 | 0.6 | 2.23 | 27.22 | 27.695 | 27.22 | 1378114 |
| 1731714000 | 26.85 | -0.39 | -1.43 | 27.39 | 27.48 | 26.76 | 1685048 |
| 1731627600 | 27.24 | 0.16 | 0.59 | 27.41 | 27.5553 | 26.835 | 1373840 |
| 1731541200 | 27.08 | -0.07 | -0.26 | 27.265 | 27.415 | 26.8503 | 1398715 |
| 1731454800 | 27.15 | -0.38 | -1.38 | 27.74 | 27.9599 | 27.11 | 1016090 |
| 1731368400 | 27.53 | 0.12 | 0.44 | 27.29 | 27.73 | 27.13 | 1119086 |
| 1731109200 | 27.41 | 0.36 | 1.33 | 26.815 | 27.445 | 26.61 | 1724856 |
| 1731022800 | 27.05 | -0.21 | -0.77 | 27.345 | 27.44 | 26.945 | 1390159 |
| 1730936400 | 27.26 | 1.73 | 6.78 | 26.6 | 27.545 | 26.31 | 2102738 |
| 1730850000 | 25.53 | -0.19 | -0.74 | 25.71 | 25.925 | 25.46 | 1354738 |
| 1730763600 | 25.72 | 0.72 | 2.88 | 25.19 | 25.995 | 25.19 | 1758878 |
| 1730500800 | 25 | -0.28 | -1.11 | 25.66 | 25.78 | 24.98 | 1770625 |
| 1730414400 | 25.28 | -0.28 | -1.10 | 26.435 | 26.435 | 25.25 | 2874864 |
| 1730328000 | 25.56 | 0.26 | 1.03 | 25.32 | 25.77 | 25.26 | 1387972 |
| 1730241600 | 25.3 | -0.27 | -1.06 | 25.53 | 25.68 | 25.165 | 1325672 |
| 1730155200 | 25.57 | -0.43 | -1.65 | 25.18 | 25.67 | 25.18 | 1505292 |
| 1729896000 | 26 | 0.15 | 0.58 | 26.04 | 26.35 | 25.87 | 1376839 |
| 1729809600 | 25.85 | 0.25 | 0.98 | 25.68 | 25.87 | 25.53 | 1672638 |
| 1729723200 | 25.6 | -0.42 | -1.61 | 25.99 | 26.02 | 25.38 | 2277375 |
| 1729636800 | 26.02 | 0.13 | 0.50 | 25.93 | 26.285 | 25.785 | 930380 |
| 1729550400 | 25.89 | -0.23 | -0.88 | 26.44 | 26.44 | 25.85 | 2180811 |
| 1729291200 | 26.12 | -0.37 | -1.40 | 26.5 | 26.55 | 26.1 | 1631424 |
| 1729204800 | 26.49 | 0.16 | 0.61 | 26.4 | 26.64 | 26.265 | 1440417 |
| 1729118400 | 26.33 | 0.77 | 3.01 | 25.67 | 26.355 | 25.67 | 2377783 |
| 1729032000 | 25.56 | -1.18 | -4.41 | 25.89 | 26 | 25.44 | 1980917 |
| 1728945600 | 26.74 | -0.3 | -1.11 | 26.73 | 26.945 | 26.61 | 2206354 |
| 1728686400 | 27.04 | 0.55 | 2.08 | 26.35 | 27.41 | 26.35 | 1476909 |
| 1728600000 | 26.49 | 0.09 | 0.34 | 26.385 | 26.76 | 26.23 | 1907920 |
| 1728513600 | 26.4 | 0.31 | 1.19 | 25.89 | 26.41 | 25.67 | 1547893 |
| 1728427200 | 26.09 | -0.91 | -3.37 | 26.6 | 26.62 | 25.77 | 2056117 |
| 1728340800 | 27 | 0.15 | 0.56 | 26.75 | 27.185 | 26.74 | 2643844 |
| 1728081600 | 26.85 | 0.6 | 2.29 | 26.605 | 26.945 | 26.38 | 1923250 |
| 1727995200 | 26.25 | 1.05 | 4.17 | 25.28 | 26.29 | 25.095 | 1685783 |
| 1727908800 | 25.2 | 0.35 | 1.41 | 25.205 | 25.39 | 24.96 | 1610155 |
| 1727822400 | 24.85 | 0.43 | 1.76 | 23.83 | 25.055 | 23.83 | 3245614 |
| 1727735520 | 24.42 | 0.15 | 0.62 | 24.13 | 24.66 | 24.11 | 2231186 |
| 1727476800 | 24.27 | 0.57 | 2.41 | 24 | 24.29 | 23.84 | 1879865 |
| 1727390400 | 23.7 | -0.91 | -3.70 | 23.92 | 24.35 | 23.65 | 5048190 |
| 1727304000 | 24.61 | -0.97 | -3.79 | 25.48 | 25.64 | 24.6 | 2576736 |
| 1727217600 | 25.58 | -0.7 | -2.66 | 25.82 | 26.07 | 25.53 | 6312073 |
| 1727131200 | 26.28 | 0.28 | 1.08 | 26.08 | 26.74 | 25.96 | 1652689 |
| 1726872000 | 26 | 0.09 | 0.35 | 25.9 | 26.245 | 25.34 | 4451075 |
| 1726785600 | 25.91 | 0.7 | 2.78 | 25.78 | 26.13 | 25.57 | 1822313 |
| 1726699200 | 25.21 | 0.38 | 1.53 | 24.76 | 25.62 | 24.76 | 2176514 |
| 1726612800 | 24.83 | 0.62 | 2.56 | 24.37 | 24.86 | 24.37 | 1699492 |
| 1726526400 | 24.21 | 0.37 | 1.55 | 24.01 | 24.21 | 23.915 | 1710040 |
| 1726267200 | 23.84 | 0.29 | 1.23 | 23.75 | 23.975 | 23.69 | 1309254 |
| 1726180800 | 23.55 | 0.2 | 0.86 | 23.23 | 23.605 | 23.02 | 1806731 |
| 1726094400 | 23.35 | 0.19 | 0.82 | 23.17 | 23.49 | 22.76 | 1686986 |
| 1726008000 | 23.16 | -0.28 | -1.19 | 23.26 | 23.295 | 22.915 | 1765327 |
| 1725921600 | 23.44 | -0.13 | -0.55 | 23.55 | 23.68 | 23.34 | 2038934 |
| 1725662400 | 23.57 | -0.43 | -1.79 | 24.12 | 24.16 | 23.465 | 1777560 |
| 1725576000 | 24 | -0.12 | -0.50 | 24.165 | 24.31 | 23.97 | 1341221 |
| 1725489600 | 24.12 | -0.19 | -0.78 | 24.47 | 24.615 | 24.03 | 1538867 |
| 1725403200 | 24.31 | -1.3 | -5.08 | 24.9 | 24.99 | 24.085 | 2997948 |
| 1725057600 | 25.61 | -0.22 | -0.85 | 25.49 | 25.655 | 25.175 | 1994690 |
| 1724971200 | 25.83 | 0.34 | 1.33 | 25.66 | 26.01 | 25.48 | 1214354 |
| 1724884800 | 25.49 | 0.01 | 0.04 | 25.3 | 25.52 | 25.185 | 1086464 |
| 1724798400 | 25.48 | -0.25 | -0.97 | 25.57 | 25.71 | 25.25 | 1597367 |
| 1724712000 | 25.73 | 0.42 | 1.66 | 25.73 | 26.05 | 25.555 | 1185887 |
| 1724452800 | 25.31 | 0.63 | 2.55 | 24.84 | 25.365 | 24.81 | 1419329 |
| 1724366400 | 24.68 | 0 | 0.00 | 24.72 | 24.85 | 24.45 | 1689270 |
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
