Hot Features
プレミアム
Maiden Holdings North America Ltd (MHNC)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.82485875706 | 17.7 | 17.7 | 17 | 9097 | 17.19954986 | CS |
| 4 | 0.72 | 4.36893203883 | 16.48 | 18.2412 | 15.84 | 91034 | 16.24749468 | CS |
| 12 | -0.99 | -5.44255085212 | 18.19 | 19.97 | 15.6 | 30937 | 16.37288168 | CS |
| 26 | -0.59 | -3.31646992693 | 17.79 | 19.97 | 15.6 | 18080 | 16.72664122 | CS |
| 52 | -1.57 | -8.36441129462 | 18.77 | 19.97 | 15.6 | 10722 | 16.8883317 | CS |
| 156 | -5.34 | -23.6912156167 | 22.54 | 22.6499 | 14.84 | 7585 | 17.68762974 | CS |
| 260 | -5.3 | -23.5555555556 | 22.5 | 24.48 | 14.23 | 8440 | 19.91384443 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736984400 | 17.2 | 0.05 | 0.29 | 17.16 | 17.47 | 17.16 | 927 |
| 1736898000 | 17.15 | -0.01 | -0.06 | 17.19 | 17.19 | 17.13 | 1114 |
| 1736811600 | 17.16 | -0.29 | -1.66 | 17.25 | 17.295 | 17.05 | 30894 |
| 1736552400 | 17.45 | -0.07 | -0.40 | 17 | 17.48 | 17 | 1812 |
| 1736379600 | 17.52 | -0.18 | -1.02 | 17.7 | 17.7 | 17.38 | 2569 |
| 1736293200 | 17.7 | 0.09 | 0.51 | 17.5 | 17.7 | 17.3 | 4681 |
| 1736206800 | 17.61 | -0.11 | -0.62 | 17.56 | 17.71 | 17.3387 | 2072 |
| 1735947600 | 17.7198 | -0.02 | -0.11 | 17.89 | 18.01 | 17.58 | 1504 |
| 1735861200 | 17.74 | -0.15 | -0.84 | 17.62 | 18.2412 | 17.469 | 19282 |
| 1735688400 | 17.89 | 0.61 | 3.56 | 17.45 | 17.98 | 17.41 | 22734 |
| 1735602000 | 17.2754 | 0.28 | 1.62 | 17.19 | 17.48 | 17.01 | 7375 |
| 1735342800 | 17 | -0.06 | -0.35 | 16.91 | 17.245 | 16.91 | 16391 |
| 1735256400 | 17.06 | 0.71 | 4.34 | 16.88 | 17.36 | 16.62 | 6712 |
| 1735077840 | 16.35 | 0.3 | 1.87 | 16.149999 | 16.35 | 15.96 | 7314 |
| 1734997200 | 16.05 | -0.1 | -0.62 | 16.19 | 17.08 | 16.001999 | 10557 |
| 1734738000 | 16.149999 | -0.24 | -1.48 | 16.83 | 16.83 | 16 | 1403096 |
| 1734651600 | 16.392199 | 0.2 | 1.25 | 15.84 | 16.392199 | 15.84 | 3490 |
| 1734565200 | 16.19 | -0.05 | -0.31 | 16.48 | 16.81 | 16.19 | 5987 |
| 1734478800 | 16.239999 | 0.38 | 2.40 | 16 | 16.48 | 15.8117 | 20344 |
| 1734392400 | 15.86 | -0.29 | -1.80 | 16.45 | 16.45 | 15.6 | 14127 |
| 1734133200 | 16.149999 | -0.3 | -1.82 | 16.46 | 16.739999 | 16 | 11178 |
| 1734046800 | 16.450099 | 0.13 | 0.80 | 16.399999 | 16.8 | 16.26 | 6479 |
| 1733960400 | 16.3201 | -0.28 | -1.69 | 17.06 | 17.06 | 16.26 | 4893 |
| 1733874000 | 16.6 | -0.16 | -0.95 | 16.57 | 17.1913 | 16.059999 | 13682 |
| 1733787600 | 16.76 | -0.12 | -0.71 | 16.82 | 16.88 | 16.76 | 1415 |
| 1733528400 | 16.88 | -0.07 | -0.41 | 16.95 | 17.35 | 16.8 | 3951 |
| 1733442000 | 16.95 | -0.25 | -1.45 | 17 | 17.2814 | 16.91 | 3800 |
| 1733355600 | 17.2 | -0.1 | -0.58 | 17.3 | 17.34 | 17 | 1567 |
| 1733269200 | 17.3 | -0.15 | -0.86 | 17.45 | 17.45 | 16.78 | 3271 |
| 1733182800 | 17.45 | -0.03 | -0.17 | 17.5 | 17.5 | 17.45 | 1071 |
| 1732917840 | 17.48 | 0.29 | 1.66 | 17.2 | 17.5 | 17.2 | 3212 |
| 1732750800 | 17.195 | 0.23 | 1.33 | 17 | 17.215 | 17 | 1229 |
| 1732664400 | 16.97 | -0.2 | -1.16 | 17.31 | 17.31 | 16.97 | 1117 |
| 1732578000 | 17.17 | 0.01 | 0.06 | 17.16 | 17.46 | 17.16 | 766 |
| 1732318800 | 17.16 | -0.26 | -1.49 | 17.27 | 17.38 | 16.99 | 3702 |
| 1732232400 | 17.42 | 0.27 | 1.57 | 17 | 17.49 | 16.8 | 9369 |
| 1732146000 | 17.15 | 0.09 | 0.53 | 17.07 | 17.2002 | 16.81 | 6385 |
| 1732059600 | 17.0601 | -0.84 | -4.69 | 17.9 | 17.9 | 17.06 | 6466 |
| 1731973200 | 17.9 | -0.02 | -0.11 | 17.92 | 18.14 | 17.9 | 2084 |
| 1731714000 | 17.92 | -0.78 | -4.17 | 18 | 18 | 17.51 | 3550 |
| 1731627600 | 18.7 | 0.4 | 2.19 | 18.182 | 18.7 | 18.14 | 3356 |
| 1731541200 | 18.3 | 0.1 | 0.55 | 18.21 | 18.33 | 18.2 | 3045 |
| 1731454800 | 18.2 | -0.53 | -2.83 | 18.63 | 18.63 | 18.2 | 2214 |
| 1731368400 | 18.73 | 0.14 | 0.78 | 18.58 | 19.185 | 18.58 | 3497 |
| 1731109200 | 18.5859 | -0.53 | -2.79 | 18.5859 | 19.24 | 18.5859 | 745 |
| 1731022800 | 19.12 | -0.26 | -1.34 | 18.7 | 19.15 | 18.7 | 2232 |
| 1730936400 | 19.38 | -0.11 | -0.56 | 19.49 | 19.5 | 19.36 | 578 |
| 1730850000 | 19.49 | -0.18 | -0.91 | 18.21 | 19.51 | 18.21 | 6787 |
| 1730763600 | 19.6695 | 0.52 | 2.71 | 19.15 | 19.69 | 19.15 | 2346 |
| 1730500800 | 19.15 | 0 | 0.00 | 19.23 | 19.23 | 19.15 | 38 |
| 1730414400 | 19.15 | -0.31 | -1.61 | 19.23 | 19.23 | 18.6 | 1052 |
| 1730328000 | 19.464 | 0.46 | 2.44 | 19 | 19.97 | 19 | 3582 |
| 1730241600 | 19 | 0 | 0.00 | 18.72 | 19 | 18.58 | 501 |
| 1730155200 | 19 | 0.59 | 3.20 | 18.66 | 19.37 | 18.66 | 22284 |
| 1729896000 | 18.41 | 0.15 | 0.82 | 18.16 | 18.41 | 18.1 | 6842 |
| 1729809600 | 18.26 | 0.1 | 0.55 | 18.2 | 18.65 | 18.1 | 1603 |
| 1729723200 | 18.16 | -0.49 | -2.65 | 18.19 | 18.37 | 18.15 | 541 |
| 1729636800 | 18.6543 | 0.2 | 1.11 | 18.9186 | 18.94 | 18.45 | 4411 |
| 1729550400 | 18.45 | -0.44 | -2.33 | 18.26 | 18.45 | 18.26 | 1333 |
| 1729291200 | 18.89 | 0.61 | 3.34 | 18.37 | 19.035 | 18.37 | 125804 |
| 1729204800 | 18.28 | 0.08 | 0.44 | 18.17 | 18.6 | 18.05 | 18505 |
| 1729118400 | 18.2001 | 0.2 | 1.11 | 18.15 | 18.32 | 18.15 | 2186 |
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
