Morgan Stanley (MS-F)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727390400 | 25.6 | -0.07 | -0.27 | 25.67 | 25.68 | 25.6 | 41082 |
1727304000 | 25.67 | 0.01 | 0.04 | 25.64 | 25.67 | 25.63 | 29931 |
1727217600 | 25.66 | 0.04 | 0.16 | 25.58 | 25.67 | 25.58 | 42305 |
1727131200 | 25.62 | -0.07 | -0.27 | 25.67 | 25.67 | 25.56 | 41844 |
1726872000 | 25.69 | 0.08 | 0.31 | 25.58 | 25.69 | 25.57 | 36896 |
1726785600 | 25.61 | 0.1 | 0.39 | 25.53 | 25.62 | 25.53 | 50587 |
1726699200 | 25.51 | -0.07 | -0.27 | 25.54 | 25.58 | 25.5007 | 24360 |
1726612800 | 25.58 | 0.06 | 0.24 | 25.52 | 25.58 | 25.5 | 25510 |
1726526400 | 25.52 | 0.01 | 0.04 | 25.46 | 25.52 | 25.45 | 149223 |
1726267200 | 25.51 | 0.03 | 0.12 | 25.48 | 25.51 | 25.44 | 38278 |
1726180800 | 25.48 | -0.02 | -0.08 | 25.48 | 25.52 | 25.38 | 177103 |
1726094400 | 25.5 | 0.08 | 0.31 | 25.43 | 25.52 | 25.375 | 60471 |
1726008000 | 25.42 | 0.04 | 0.16 | 25.38 | 25.43 | 25.37 | 53777 |
1725921600 | 25.38 | 0.04 | 0.16 | 25.38 | 25.38 | 25.35 | 20307 |
1725662400 | 25.34 | -0.04 | -0.16 | 25.38 | 25.385 | 25.34 | 46520 |
1725576000 | 25.38 | 0.02 | 0.08 | 25.37 | 25.3999 | 25.3501 | 30984 |
1725489600 | 25.36 | 0.04 | 0.16 | 25.34 | 25.37 | 25.33 | 79751 |
1725403200 | 25.32 | 0.01 | 0.04 | 25.31 | 25.34 | 25.3 | 47390 |
1725057600 | 25.31 | 0.04 | 0.16 | 25.28 | 25.35 | 25.25 | 559151 |
1724971200 | 25.27 | 0.04 | 0.16 | 25.23 | 25.31 | 25.23 | 122037 |
1724884800 | 25.23 | -0.01 | -0.04 | 25.27 | 25.27 | 25.23 | 39656 |
1724798400 | 25.24 | -0.01 | -0.04 | 25.25 | 25.25 | 25.24 | 36789 |
1724712000 | 25.25 | 0.01 | 0.04 | 25.27 | 25.27 | 25.23 | 56849 |
1724452800 | 25.24 | -0.02 | -0.08 | 25.27 | 25.27 | 25.24 | 38461 |
1724366400 | 25.26 | 0 | 0.00 | 25.24 | 25.27 | 25.23 | 44551 |
1724280000 | 25.26 | 0.04 | 0.16 | 25.26 | 25.26 | 25.23 | 28592 |
1724193600 | 25.22 | -0.04 | -0.16 | 25.28 | 25.28 | 25.22 | 41521 |
1724107200 | 25.26 | 0.04 | 0.16 | 25.23 | 25.26 | 25.22 | 45616 |
1723848000 | 25.22 | 0 | 0.00 | 25.22 | 25.23 | 25.22 | 41934 |
1723761600 | 25.22 | 0 | 0.00 | 25.22 | 25.23 | 25.22 | 48397 |
1723675200 | 25.22 | 0 | 0.00 | 25.23 | 25.23 | 25.21 | 39854 |
1723588800 | 25.22 | 0.01 | 0.04 | 25.23 | 25.23 | 25.2 | 41612 |
1723502400 | 25.21 | 0.01 | 0.04 | 25.2 | 25.2298 | 25.2 | 28619 |
1723243200 | 25.2 | -0.01 | -0.04 | 25.23 | 25.23 | 25.2 | 28743 |
1723156800 | 25.21 | -0.01 | -0.04 | 25.23 | 25.23 | 25.21 | 36791 |
1723070400 | 25.22 | 0 | 0.00 | 25.26 | 25.26 | 25.2 | 31458 |
1722984000 | 25.22 | 0 | 0.00 | 25.23 | 25.26 | 25.19 | 38698 |
1722897600 | 25.22 | -0.15 | -0.59 | 25.17 | 25.3399 | 25.17 | 45659 |
1722638400 | 25.37 | 0.02 | 0.08 | 25.31 | 25.38 | 25.3 | 19722 |
1722552000 | 25.35 | 0.12 | 0.48 | 25.29 | 25.35 | 25.27 | 28790 |
1722465600 | 25.23 | -0.04 | -0.16 | 25.29 | 25.34 | 25.22 | 55423 |
1722379200 | 25.27 | 0.04 | 0.16 | 25.24 | 25.28 | 25.2202 | 24959 |
1722292800 | 25.23 | 0.01 | 0.04 | 25.25 | 25.25 | 25.18 | 24130 |
1722033600 | 25.22 | 0.01 | 0.04 | 25.31 | 25.31 | 25.18 | 33093 |
1721947200 | 25.21 | -0.08 | -0.32 | 25.27 | 25.33 | 25.21 | 28781 |
1721860800 | 25.29 | -0.01 | -0.04 | 25.29 | 25.34 | 25.25 | 35753 |
1721774400 | 25.3 | -0.03 | -0.12 | 25.33 | 25.3396 | 25.28 | 17024 |
1721688000 | 25.33 | 0.07 | 0.28 | 25.3 | 25.34 | 25.3 | 14659 |
1721428800 | 25.26 | -0.09 | -0.35 | 25.36 | 25.36 | 25.26 | 16097 |
1721342400 | 25.3479 | -0.04 | -0.17 | 25.33 | 25.39 | 25.2989 | 20942 |
1721256000 | 25.39 | 0.06 | 0.24 | 25.33 | 25.39 | 25.2942 | 23900 |
1721169600 | 25.33 | -0.05 | -0.20 | 25.33 | 25.38 | 25.2901 | 18423 |
1721083200 | 25.38 | 0.03 | 0.12 | 25.44 | 25.46 | 25.35 | 50484 |
1720824000 | 25.35 | 0.02 | 0.08 | 25.33 | 25.35 | 25.25 | 18173 |
1720737600 | 25.33 | 0.11 | 0.44 | 25.24 | 25.34 | 25.22 | 26959 |
1720651200 | 25.22 | 0.05 | 0.20 | 25.24 | 25.24 | 25.17 | 21647 |
1720564800 | 25.17 | -0.15 | -0.59 | 25.3 | 25.33 | 25.15 | 32912 |
1720478400 | 25.32 | 0.1 | 0.41 | 25.22 | 25.32 | 25.18 | 25064 |
1720219200 | 25.217 | 0.05 | 0.19 | 25.2 | 25.22 | 25.1201 | 32522 |
1720040640 | 25.17 | 0.07 | 0.28 | 25.12 | 25.19 | 25.108 | 23477 |
1719960000 | 25.1 | 0.03 | 0.12 | 25.08 | 25.13 | 25.08 | 30840 |
1719873600 | 25.07 | -0.47 | -1.84 | 25.11 | 25.14 | 25.0502 | 38913 |
1719614400 | 25.54 | 0 | 0.00 | 25.54 | 25.54 | 25.54 | 0 |
1719528000 | 25.54 | 0.04 | 0.16 | 25.54 | 25.65 | 25.4763 | 71989 |
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