Hot Features
プレミアム
MGIC Investment Corp (MTG)
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 | 0.02 | 0.0844238075137 | 23.69 | 24.06 | 23.356 | 922419 | 23.81465806 | CS |
| 4 | -2.37 | -9.08742331288 | 26.08 | 26.18 | 23.13 | 1591428 | 24.33279919 | CS |
| 12 | -1.53 | -6.0618066561 | 25.24 | 26.56 | 23.13 | 1523050 | 24.78924487 | CS |
| 26 | 1.98 | 9.11182696733 | 21.73 | 26.56 | 21.2 | 1537794 | 24.46433613 | CS |
| 52 | 4.56 | 23.8120104439 | 19.15 | 26.56 | 18.68 | 1725909 | 22.22230162 | CS |
| 156 | 9.4 | 65.6883298393 | 14.31 | 26.56 | 11.375 | 2344258 | 16.34388557 | CS |
| 260 | 9.61 | 68.1560283688 | 14.1 | 26.56 | 4.34 | 3076639 | 13.38175622 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688400 | 23.71 | 0.06 | 0.25 | 23.85 | 23.95 | 23.66 | 1552002 |
| 1735602000 | 23.65 | -0.04 | -0.17 | 23.46 | 23.805 | 23.356 | 854303 |
| 1735342800 | 23.69 | -0.31 | -1.29 | 23.82 | 24.06 | 23.55 | 846461 |
| 1735256400 | 24 | 0.18 | 0.76 | 23.67 | 24.03 | 23.67 | 1290644 |
| 1735077840 | 23.82 | 0.14 | 0.59 | 23.69 | 23.9 | 23.565 | 720741 |
| 1734997200 | 23.68 | 0.02 | 0.08 | 23.52 | 23.69 | 23.38 | 1263992 |
| 1734738000 | 23.66 | 0.34 | 1.46 | 23.12 | 23.79 | 22.98 | 5682370 |
| 1734651600 | 23.32 | -0.06 | -0.26 | 23.45 | 23.8425 | 23.31 | 2080395 |
| 1734565200 | 23.38 | -0.91 | -3.75 | 24.27 | 24.41 | 23.28 | 1607923 |
| 1734478800 | 24.29 | -0.41 | -1.66 | 24.56 | 24.765 | 24.23 | 1282830 |
| 1734392400 | 24.7 | 0.15 | 0.61 | 24.67 | 24.94 | 24.56 | 1471094 |
| 1734133200 | 24.55 | -0.31 | -1.25 | 24.83 | 24.865 | 24.51 | 2152502 |
| 1734046800 | 24.86 | 0.05 | 0.20 | 24.96 | 25.235 | 24.84 | 1347499 |
| 1733960400 | 24.81 | 0.24 | 0.98 | 24.83 | 24.92 | 24.69 | 1649599 |
| 1733874000 | 24.57 | -0.06 | -0.24 | 24.23 | 24.75 | 24.11 | 1390489 |
| 1733787600 | 24.63 | -0.89 | -3.49 | 25 | 25.2407 | 24.4 | 2063418 |
| 1733528400 | 25.52 | -0.18 | -0.70 | 25.88 | 25.88 | 25.345 | 1007724 |
| 1733442000 | 25.7 | 0.07 | 0.27 | 25.63 | 25.86 | 25.51 | 1474455 |
| 1733355600 | 25.63 | -0.3 | -1.16 | 25.88 | 26.03 | 25.4199 | 1152863 |
| 1733269200 | 25.93 | -0.1 | -0.38 | 26.14 | 26.198 | 25.805 | 1306683 |
| 1733182800 | 26.03 | -0.23 | -0.88 | 26.21 | 26.275 | 25.86 | 1256746 |
| 1732917840 | 26.26 | 0.15 | 0.57 | 26.22 | 26.37 | 26.115 | 592006 |
| 1732750800 | 26.11 | 0 | 0.00 | 26.28 | 26.52 | 26.045 | 1012514 |
| 1732664400 | 26.11 | -0.22 | -0.84 | 26.18 | 26.26 | 25.66 | 1238230 |
| 1732578000 | 26.33 | 0.83 | 3.25 | 25.7 | 26.56 | 25.7 | 2686439 |
| 1732318800 | 25.5 | 0.53 | 2.12 | 25.09 | 25.54 | 25.05 | 1266654 |
| 1732232400 | 24.97 | 0.24 | 0.97 | 24.86 | 25.055 | 24.71 | 875846 |
| 1732146000 | 24.73 | 0.16 | 0.65 | 24.5 | 24.755 | 24.46 | 1049967 |
| 1732059600 | 24.57 | -0.22 | -0.89 | 24.54 | 24.715 | 24.5 | 1227397 |
| 1731973200 | 24.79 | -0.12 | -0.48 | 24.85 | 25.015 | 24.775 | 968958 |
| 1731714000 | 24.91 | 0.31 | 1.26 | 24.78 | 25 | 24.65 | 1168024 |
| 1731627600 | 24.6 | -0.09 | -0.36 | 24.58 | 24.81 | 24.415 | 1305693 |
| 1731541200 | 24.69 | -0.26 | -1.04 | 25.02 | 25.09 | 24.675 | 1332764 |
| 1731454800 | 24.95 | 0.04 | 0.16 | 24.88 | 25.07 | 24.75 | 1277153 |
| 1731368400 | 24.91 | 0.45 | 1.84 | 24.67 | 24.955 | 24.67 | 1401325 |
| 1731109200 | 24.46 | -0.1 | -0.41 | 24.62 | 24.62 | 24.26 | 1698762 |
| 1731022800 | 24.56 | -0.26 | -1.05 | 24.69 | 24.77 | 24.16 | 2415125 |
| 1730936400 | 24.82 | 0.97 | 4.07 | 25.2 | 25.2 | 23.92 | 2877818 |
| 1730850000 | 23.85 | 0.33 | 1.40 | 24 | 24 | 23.36 | 3366299 |
| 1730763600 | 23.52 | -0.04 | -0.17 | 23.46 | 23.93 | 23.46 | 2691843 |
| 1730500800 | 23.56 | -1.48 | -5.91 | 24.75 | 24.79 | 23.4 | 3860529 |
| 1730414400 | 25.04 | -0.32 | -1.26 | 25.25 | 25.42 | 25.04 | 1512030 |
| 1730328000 | 25.36 | 0.15 | 0.60 | 25.18 | 25.71 | 25.18 | 1442707 |
| 1730241600 | 25.21 | 0.05 | 0.20 | 25 | 25.27 | 24.8192 | 1772354 |
| 1730155200 | 25.16 | 0.27 | 1.08 | 25.11 | 25.4 | 25.09 | 1940284 |
| 1729896000 | 24.89 | -0.66 | -2.58 | 25.64 | 25.665 | 24.805 | 1262716 |
| 1729809600 | 25.55 | 0.15 | 0.59 | 25.42 | 25.61 | 25.28 | 1145652 |
| 1729723200 | 25.4 | 0.02 | 0.08 | 25.26 | 25.46 | 25.06 | 1216934 |
| 1729636800 | 25.38 | 0.01 | 0.04 | 25.3 | 25.5 | 25.22 | 1036255 |
| 1729550400 | 25.37 | -0.62 | -2.39 | 25.96 | 26.02 | 25.35 | 1328169 |
| 1729291200 | 25.99 | -0.4 | -1.52 | 26.38 | 26.4797 | 25.835 | 1558327 |
| 1729204800 | 26.39 | 0.23 | 0.88 | 26.37 | 26.525 | 26.04 | 1444085 |
| 1729118400 | 26.16 | 0.25 | 0.96 | 26.11 | 26.315 | 25.99 | 842866 |
| 1729032000 | 25.91 | 0.11 | 0.43 | 25.89 | 26.27 | 25.81 | 952320 |
| 1728945600 | 25.8 | 0.13 | 0.51 | 25.72 | 25.83 | 25.58 | 740553 |
| 1728686400 | 25.67 | 0.24 | 0.94 | 25.58 | 25.81 | 25.515 | 888938 |
| 1728600000 | 25.43 | 0.13 | 0.51 | 25.16 | 25.45 | 25.115 | 1440180 |
| 1728513600 | 25.3 | 0.03 | 0.12 | 25.26 | 25.56 | 25.215 | 994280 |
| 1728427200 | 25.27 | 0.15 | 0.60 | 25.31 | 25.57 | 25.15 | 1365705 |
| 1728340800 | 25.12 | -0.58 | -2.26 | 25.5 | 25.605 | 24.99 | 1663007 |
| 1728081600 | 25.7 | 0.39 | 1.54 | 25.69 | 25.79 | 25.47 | 1531392 |
| 1727995200 | 25.31 | -0.13 | -0.51 | 25.34 | 25.48 | 25.145 | 1042055 |
| 1727908800 | 25.44 | 0.05 | 0.20 | 25.26 | 25.545 | 25.17 | 1097469 |
| 1727822400 | 25.39 | -0.21 | -0.82 | 25.54 | 25.61 | 25.135 | 1253583 |
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
