Moelis & Co (17M)
TG
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 | DE |
4 | 2 | 3.33333333333 | 60 | 63 | 59 | 10 | 59.73684211 | DE |
12 | 8 | 14.8148148148 | 54 | 63.5 | 54 | 87 | 59.89909351 | DE |
26 | 10 | 19.2307692308 | 52 | 63.5 | 46 | 66 | 57.0800554 | DE |
52 | 19.58 | 46.1574728901 | 42.42 | 63.5 | 37.979999 | 77 | 51.77728372 | DE |
156 | 18.16 | 41.4233576642 | 43.84 | 63.5 | 37.979999 | 84 | 50.38186272 | DE |
260 | 18.16 | 41.4233576642 | 43.84 | 63.5 | 37.979999 | 84 | 50.38186272 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1727295960 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1727209560 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1727123160 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1726863960 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1726777560 | 63 | 2 | 3.28 | 63 | 63 | 63 | 4 |
1726691220 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1726604820 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1726518420 | 61 | 2 | 3.39 | 61 | 61 | 61 | 1 |
1726259160 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1726172760 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1726086360 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1725999960 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1725913560 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1725654360 | 59 | -1 | -1.67 | 59 | 59 | 59 | 23 |
1725567960 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1725481560 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1725395160 | 60 | 1.5 | 2.56 | 60 | 60 | 60 | 10 |
1725308820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1725049620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724963220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724876820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724790420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724704020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724444820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724358420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724272020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724185620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1724099220 | 58.5 | 1 | 1.74 | 58.5 | 58.5 | 58.5 | 1 |
1723840020 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1723753620 | 57.5 | 1 | 1.77 | 57.5 | 57.5 | 57.5 | 1 |
1723667160 | 56.5 | 2.5 | 4.63 | 56.5 | 56.5 | 56.5 | 81 |
1723580820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1723494420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1723235220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1723148820 | 54 | -1 | -1.82 | 54 | 54 | 54 | 6 |
1723062360 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1722975960 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 171 |
1722889620 | 54.5 | -3.5 | -6.03 | 54.5 | 54.5 | 54.5 | 1 |
1722630360 | 58 | -5 | -7.94 | 59 | 59 | 58 | 105 |
1722544020 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 1 |
1722457560 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 250 |
1722371220 | 63.5 | 1.5 | 2.42 | 63 | 63.5 | 63 | 147 |
1722284760 | 62 | 0.5 | 0.81 | 61 | 62 | 61 | 205 |
1722025560 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1721939160 | 61.5 | 2 | 3.36 | 60 | 61.5 | 60 | 167 |
1721852820 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 25 |
1721766420 | 59.5 | 0.5 | 0.85 | 59.5 | 59.5 | 59.5 | 1 |
1721679960 | 59 | 0.5 | 0.85 | 59 | 59 | 59 | 119 |
1721420760 | 58.5 | -3 | -4.88 | 59.5 | 59.5 | 58.5 | 300 |
1721334420 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1721248020 | 61.5 | 1 | 1.65 | 60.5 | 61.5 | 60.5 | 128 |
1721161560 | 60.5 | 2.5 | 4.31 | 58.5 | 60.5 | 58.5 | 45 |
1721075160 | 58 | 4 | 7.41 | 56 | 58 | 55.5 | 303 |
1720815960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1720729560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1720643160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1720556760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1720470360 | 54 | 1 | 1.89 | 54 | 54 | 54 | 1 |
1720211220 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1720124820 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1720038420 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1719952020 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 1 |
1719865620 | 52.5 | 3.3 | 6.71 | 52.5 | 52.5 | 52.5 | 1 |
1719554400 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
1719468000 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
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