Hot Features
プレミアム
Marsh (MRSH)
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 | 6.255 | 3.8404862774 | 162.87 | 169.49 | 160 | 2332267 | 162.8858302 | CS |
| 4 | 10.315 | 6.49518292299 | 158.81 | 170.15 | 156.6 | 2800246 | 163.18267661 | CS |
| 12 | -5.875 | -3.35714285714 | 175 | 183.45 | 156.6 | 2799085 | 166.94169724 | CS |
| 26 | -14.015 | -7.65261548542 | 183.14 | 193.32 | 156.6 | 3037376 | 172.9769368 | CS |
| 52 | -14.015 | -7.65261548542 | 183.14 | 193.32 | 156.6 | 3037376 | 172.9769368 | CS |
| 156 | -14.015 | -7.65261548542 | 183.14 | 193.32 | 156.6 | 3037376 | 172.9769368 | CS |
| 260 | -14.015 | -7.65261548542 | 183.14 | 193.32 | 156.6 | 3037376 | 172.9769368 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 169.03 | 6.8 | 4.19 | 164.49 | 169.44 | 162.69 | 6654935 |
| 1782427200 | 162.22999 | -3.73 | -2.25 | 165.24 | 167.07 | 162.01 | 1964407 |
| 1782340800 | 165.96 | 2.12 | 1.29 | 164.96 | 166.96 | 163.8 | 1989485 |
| 1782254400 | 163.84 | 3.72 | 2.32 | 161.85 | 164.6599 | 161.8 | 2698690 |
| 1782168000 | 160.12 | -2.29 | -1.41 | 162.87 | 164.24 | 160 | 2676486 |
| 1781822400 | 162.41 | -1.81 | -1.10 | 164.96 | 165 | 160.68 | 4188042 |
| 1781736000 | 164.22 | -2.56 | -1.53 | 165.46 | 169.105 | 163.61 | 2407669 |
| 1781649600 | 166.78 | 0.59 | 0.36 | 166.72 | 167.44 | 165.81 | 2255360 |
| 1781563200 | 166.19 | -2.49 | -1.48 | 167.915 | 169.19 | 165.6 | 2330402 |
| 1781304000 | 168.68 | 0.53 | 0.32 | 167.89 | 170.15 | 166.76 | 2541860 |
| 1781217600 | 168.15 | 1 | 0.60 | 167.16999 | 168.815 | 166.79 | 2340428 |
| 1781131200 | 167.15 | 1.63 | 0.98 | 167.06 | 168.82 | 165.66 | 2268087 |
| 1781044800 | 165.52 | 3 | 1.85 | 161.8 | 166.78 | 161.62 | 1714004 |
| 1780958400 | 162.52 | -2.92 | -1.76 | 164.44999 | 165.09 | 161.66999 | 2364911 |
| 1780699200 | 165.44 | 4.18 | 2.59 | 164.41999 | 166.205 | 162.56 | 3006420 |
| 1780612800 | 161.26 | 3.94 | 2.50 | 161.28 | 162.88999 | 159.625 | 3179417 |
| 1780526400 | 157.32 | -4.07 | -2.52 | 160.29 | 161.29 | 156.6 | 4148408 |
| 1780440000 | 161.38999 | -1.16 | -0.71 | 163.47999 | 163.47999 | 159.05 | 2409579 |
| 1780353600 | 162.55 | 2.58 | 1.61 | 159.84 | 162.58 | 159.84 | 2842869 |
| 1780094400 | 159.97 | 0.44 | 0.28 | 158.81 | 160.82 | 157.74 | 5878145 |
| 1780008000 | 159.53 | -1.06 | -0.66 | 160.12 | 161.8099 | 159.38999 | 2965083 |
| 1779921600 | 160.59 | -1.38 | -0.85 | 162.13 | 164.51499 | 159.96 | 2853901 |
| 1779835200 | 161.97 | -2.14 | -1.30 | 164.72999 | 164.72999 | 161.9 | 2014334 |
| 1779489600 | 164.11 | -1.01 | -0.61 | 164.79 | 165.88999 | 162.88 | 2463965 |
| 1779403200 | 165.12 | 1.74 | 1.07 | 162.5 | 165.29 | 160.81 | 2087373 |
| 1779316800 | 163.38 | -2.69 | -1.62 | 164.38999 | 165.41999 | 162.44999 | 2073765 |
| 1779230400 | 166.07 | 0.09 | 0.05 | 167 | 169.17 | 164.93 | 2707340 |
| 1779144000 | 165.97999 | 4.93 | 3.06 | 161.24 | 166.08 | 161.24 | 2415653 |
| 1778884800 | 161.05 | 1.03 | 0.64 | 159.68 | 163.26 | 159.68 | 3456083 |
| 1778798400 | 160.02 | 0.88 | 0.55 | 159.38 | 161.97999 | 159.22 | 3284516 |
| 1778712000 | 159.13999 | -4.25 | -2.60 | 161.61 | 162.58 | 158.16 | 2227715 |
| 1778625600 | 163.38999 | 1.81 | 1.12 | 162.57 | 164.885 | 161.06 | 3276511 |
| 1778539200 | 161.58 | -1.67 | -1.02 | 162.99 | 164.82 | 161.38 | 4216432 |
| 1778280000 | 163.25 | -2.78 | -1.67 | 165.54 | 166.7521 | 162.5 | 1948557 |
| 1778193600 | 166.03 | 2.13 | 1.30 | 162.85 | 167.63999 | 162.85 | 2928876 |
| 1778107200 | 163.9 | -3.37 | -2.01 | 168.18 | 169 | 163.81 | 3087991 |
| 1778020800 | 167.27 | -0.6 | -0.36 | 167.49 | 167.97 | 165.72999 | 2320873 |
| 1777934400 | 167.87 | 1.69 | 1.02 | 168.26 | 169.03 | 165 | 2973190 |
| 1777675200 | 166.18 | -1.53 | -0.91 | 168.94 | 171.03 | 166 | 2482377 |
| 1777588800 | 167.71 | -3.12 | -1.83 | 168.36 | 169.635 | 165.705 | 2994611 |
| 1777502400 | 170.83 | 0.01 | 0.01 | 170.62 | 171.49 | 169.49 | 2166419 |
| 1777416000 | 170.82 | 0.67 | 0.39 | 172.37 | 172.85 | 168.865 | 2069059 |
| 1777329600 | 170.15 | 0.05 | 0.03 | 169.05 | 173.075 | 169.05 | 3068774 |
| 1777070400 | 170.1 | -3.91 | -2.25 | 172.41 | 173.248 | 169.62 | 1710364 |
| 1776984000 | 174.01 | -1.49 | -0.85 | 174.7 | 175.1 | 172.45 | 3821782 |
| 1776897600 | 175.5 | -3.5 | -1.96 | 178.31 | 178.85 | 174.2 | 3556096 |
| 1776811200 | 179 | 4.41 | 2.53 | 175.85 | 179.08 | 175.07 | 3486413 |
| 1776724800 | 174.59 | -1.21 | -0.69 | 175.95 | 176.59 | 172.87 | 5033179 |
| 1776465600 | 175.8 | -6.77 | -3.71 | 181.76 | 182.105 | 175.69 | 3927759 |
| 1776379200 | 182.57 | 7.67 | 4.39 | 178.01 | 183.45 | 178.01 | 4151494 |
| 1776292800 | 174.9 | 2.05 | 1.19 | 173.44 | 175.84 | 172.53 | 2593866 |
| 1776206400 | 172.85 | -0.7 | -0.40 | 172.49 | 173.84 | 171.76 | 1996580 |
| 1776120000 | 173.55 | 5.4 | 3.21 | 168.83 | 173.57 | 168.22 | 2811642 |
| 1775860800 | 168.15 | -4.99 | -2.88 | 171.74 | 172.005 | 165.055 | 2974919 |
| 1775774400 | 173.14 | -2.67 | -1.52 | 174 | 174.675 | 172.03 | 2226459 |
| 1775688000 | 175.81 | 3.15 | 1.82 | 172 | 175.97 | 171.86 | 1905339 |
| 1775601600 | 172.66 | -2.16 | -1.24 | 175.18 | 175.44 | 172.3 | 1689122 |
| 1775515200 | 174.82 | 0.21 | 0.12 | 175 | 176.32 | 174.36 | 2372410 |
| 1775169600 | 174.61 | 2.74 | 1.59 | 171.94 | 176.165 | 171.73 | 1651453 |
| 1775083200 | 171.87 | -1.58 | -0.91 | 172.77 | 174.75 | 171.5775 | 2840435 |
| 1774996800 | 173.45 | -1.27 | -0.73 | 174.92 | 176.64 | 171.55 | 5044301 |
| 1774910400 | 174.72 | 5.55 | 3.28 | 170.17 | 175.58 | 170.13 | 3947425 |
| 1774651200 | 169.17 | -4.97 | -2.85 | 173.83 | 174.56 | 169.14 | 3988151 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
