Hot Features
プレミアム
Maiden Holdings North America Ltd (MHNC)
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 | -0.25 | -1.47318797879 | 16.97 | 16.97 | 16.5 | 2334 | 16.67003135 | CS |
| 4 | -0.37 | -2.16500877706 | 17.09 | 17.5512 | 16.41 | 9182 | 16.89416951 | CS |
| 12 | -0.73 | -4.18338108883 | 17.45 | 18.2412 | 15.6 | 33712 | 16.32205325 | CS |
| 26 | -0.79 | -4.51170759566 | 17.51 | 19.97 | 15.6 | 18636 | 16.68723934 | CS |
| 52 | -1.68 | -9.13043478261 | 18.4 | 19.97 | 15.6 | 11313 | 16.85798039 | CS |
| 156 | -4.16 | -19.9233716475 | 20.88 | 22.51 | 14.84 | 7579 | 17.52921844 | CS |
| 260 | -6.14 | -26.8591426072 | 22.86 | 24.48 | 14.23 | 8453 | 19.80497375 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 16.719999 | 0.07 | 0.42 | 16.87 | 16.99 | 16.6001 | 2850 |
| 1740440400 | 16.649999 | -0.05 | -0.30 | 16.649999 | 16.67 | 16.64 | 1741 |
| 1740181200 | 16.7 | 0.05 | 0.30 | 16.649999 | 16.7434 | 16.62 | 4425 |
| 1740094800 | 16.649999 | 0.04 | 0.22 | 16.739999 | 16.739999 | 16.5 | 2812 |
| 1740008400 | 16.6142 | -0.25 | -1.46 | 16.86 | 16.86 | 16.6 | 2249 |
| 1739922000 | 16.86 | -0.3 | -1.75 | 16.97 | 16.97 | 16.84 | 443 |
| 1739576400 | 17.16 | 0.11 | 0.65 | 16.76 | 17.16 | 16.76 | 1352 |
| 1739490000 | 17.05 | 0 | 0.00 | 17.05 | 17.1 | 17.05 | 3013 |
| 1739403600 | 17.05 | -0.09 | -0.53 | 17.05 | 17.1 | 17.05 | 463 |
| 1739317200 | 17.14 | 0.24 | 1.42 | 16.8 | 17.22 | 16.8 | 5061 |
| 1739230800 | 16.9 | -0.08 | -0.47 | 16.93 | 16.96 | 16.9 | 2153 |
| 1738971600 | 16.98 | -0.22 | -1.28 | 17.1501 | 17.24 | 16.901 | 14188 |
| 1738885200 | 17.2 | 0.1 | 0.58 | 17.1 | 17.36 | 17.1 | 1181 |
| 1738798800 | 17.1 | 0.08 | 0.47 | 16.9777 | 17.33 | 16.9777 | 1354 |
| 1738712400 | 17.0206 | -0.03 | -0.17 | 17.3 | 17.3 | 17.0206 | 249 |
| 1738626000 | 17.05 | 0.25 | 1.49 | 16.8 | 17.5512 | 16.8 | 5489 |
| 1738366800 | 16.8 | -0.3 | -1.75 | 17.1 | 17.13 | 16.41 | 106841 |
| 1738280400 | 17.1 | 0.02 | 0.12 | 16.649999 | 17.24 | 16.649999 | 2263 |
| 1738194000 | 17.08 | -0.22 | -1.27 | 17.3 | 17.4461 | 17.05 | 2161 |
| 1738107600 | 17.3 | 0.21 | 1.20 | 17.09 | 17.3 | 17.01 | 17020 |
| 1738021200 | 17.0946 | 0 | 0.00 | 17.25 | 17.25 | 17.0946 | 571 |
| 1737762000 | 17.0946 | -0.03 | -0.15 | 17.25 | 17.25 | 17.05 | 4607 |
| 1737675600 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1737589200 | 17.12 | -0.13 | -0.75 | 17.11 | 17.25 | 17 | 3392 |
| 1737502800 | 17.25 | 0.05 | 0.29 | 17.07 | 17.25 | 17.05 | 1253 |
| 1737157200 | 17.2 | 0 | 0.00 | 17.19 | 17.5394 | 17.19 | 1622 |
| 1737070800 | 17.2 | 0 | 0.00 | 17.2 | 17.42 | 17.09 | 1344 |
| 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 |
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
