Hot Features
プレミアム
Melrose Industries Plc (27M)
TG
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 | -0.2920001 | -5.16814336283 | 5.65 | 5.65 | 5.168 | 2292 | 5.40798881 | DE |
| 4 | -0.6420001 | -10.7000016667 | 6 | 6.116 | 5.168 | 3315 | 5.63346799 | DE |
| 12 | -0.7420001 | -12.1639360656 | 6.1 | 6.662 | 5.168 | 3492 | 5.84597087 | DE |
| 26 | -1.4600001 | -21.4139058375 | 6.818 | 7.91 | 5.168 | 2881 | 6.14434804 | DE |
| 52 | -0.3740001 | -6.52477494766 | 5.732 | 7.91 | 5.168 | 2199 | 6.31894726 | DE |
| 156 | -0.7420001 | -12.1639360656 | 6.1 | 8.38 | 4.441 | 1697 | 6.25036814 | DE |
| 260 | -0.7420001 | -12.1639360656 | 6.1 | 8.38 | 4.441 | 1697 | 6.25036814 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780604700 | 5.2859999 | -0.01 | -0.15 | 5.368 | 5.368 | 5.2859999 | 2388 |
| 1780518300 | 5.2939999 | -0.12 | -2.25 | 5.2699999 | 5.306 | 5.168 | 380 |
| 1780431900 | 5.416 | -0.03 | -0.59 | 5.532 | 5.532 | 5.4 | 851 |
| 1780345500 | 5.448 | -0.01 | -0.15 | 5.558 | 5.6 | 5.436 | 6087 |
| 1780086300 | 5.456 | -0.08 | -1.52 | 5.65 | 5.65 | 5.456 | 1755 |
| 1779999900 | 5.54 | -0.01 | -0.11 | 5.506 | 5.63 | 5.498 | 4178 |
| 1779913500 | 5.546 | -0.13 | -2.26 | 5.64 | 5.68 | 5.36 | 5438 |
| 1779827100 | 5.674 | -0.44 | -7.23 | 5.666 | 5.792 | 5.58 | 11540 |
| 1779740700 | 6.116 | 0.34 | 5.92 | 6.058 | 6.116 | 6.058 | 21 |
| 1779481500 | 5.774 | 0 | 0.00 | 5.774 | 5.774 | 5.774 | 0 |
| 1779395100 | 5.774 | 0.04 | 0.77 | 5.892 | 5.892 | 5.774 | 302 |
| 1779308700 | 5.73 | 0.03 | 0.53 | 5.73 | 5.746 | 5.73 | 3224 |
| 1779222300 | 5.7 | 0.04 | 0.67 | 5.72 | 5.758 | 5.7 | 6512 |
| 1779135900 | 5.662 | 0.12 | 2.09 | 5.484 | 5.662 | 5.408 | 6009 |
| 1778876700 | 5.546 | -0.14 | -2.50 | 5.598 | 5.668 | 5.5 | 525 |
| 1778790300 | 5.688 | 0.02 | 0.42 | 5.632 | 5.688 | 5.598 | 235 |
| 1778703900 | 5.664 | 0.02 | 0.39 | 5.644 | 5.69 | 5.644 | 3651 |
| 1778617500 | 5.642 | -0.19 | -3.26 | 5.642 | 5.642 | 5.642 | 350 |
| 1778531100 | 5.832 | -0.16 | -2.67 | 5.9 | 5.916 | 5.776 | 9311 |
| 1778271900 | 5.992 | -0.19 | -3.14 | 6 | 6 | 5.894 | 235 |
| 1778185500 | 6.186 | 0.17 | 2.83 | 6.186 | 6.186 | 6.186 | 2 |
| 1778099100 | 6.016 | 0.31 | 5.47 | 5.928 | 6.092 | 5.928 | 807 |
| 1778012700 | 5.704 | 0 | 0.07 | 5.67 | 5.704 | 5.668 | 521 |
| 1777926300 | 5.7 | 0.04 | 0.74 | 5.76 | 5.7699999 | 5.538 | 2685 |
| 1777580700 | 5.658 | 0.11 | 2.06 | 5.604 | 5.658 | 5.604 | 1596 |
| 1777494300 | 5.5439999 | -0.19 | -3.35 | 5.68 | 5.68 | 5.48 | 4946 |
| 1777407900 | 5.736 | -0.11 | -1.95 | 5.726 | 5.774 | 5.632 | 7136 |
| 1777321500 | 5.85 | -0.07 | -1.15 | 5.8 | 5.85 | 5.698 | 196 |
| 1777062300 | 5.918 | -0.11 | -1.89 | 5.714 | 5.918 | 5.714 | 6015 |
| 1776975900 | 6.032 | 0.16 | 2.72 | 5.92 | 6.032 | 5.808 | 10980 |
| 1776889500 | 5.872 | -0.24 | -3.96 | 5.996 | 6.0039999 | 5.85 | 4886 |
| 1776803100 | 6.114 | -0.29 | -4.47 | 6.506 | 6.506 | 6.114 | 8129 |
| 1776716700 | 6.4 | -0.21 | -3.24 | 6.35 | 6.48 | 6.3099999 | 4268 |
| 1776457500 | 6.614 | 0.32 | 5.12 | 6.2619999 | 6.662 | 6.2539999 | 4473 |
| 1776371100 | 6.292 | -0.01 | -0.13 | 6.306 | 6.41 | 6.292 | 2216 |
| 1776284700 | 6.3 | 0.08 | 1.29 | 6.3 | 6.3 | 6.3 | 3 |
| 1776198300 | 6.22 | 0.09 | 1.44 | 6.214 | 6.252 | 6.12 | 2257 |
| 1776111900 | 6.132 | 0.03 | 0.43 | 6.064 | 6.132 | 6 | 450 |
| 1775852700 | 6.106 | -0.14 | -2.27 | 6.098 | 6.106 | 6.098 | 402 |
| 1775766300 | 6.248 | -0.05 | -0.83 | 6.3 | 6.3 | 6.24 | 3890 |
| 1775679900 | 6.3 | 0.37 | 6.31 | 6.514 | 6.514 | 6.3 | 40 |
| 1775593500 | 5.926 | -0.29 | -4.63 | 6.196 | 6.196 | 5.926 | 637 |
| 1775161500 | 6.214 | 0.15 | 2.41 | 6.054 | 6.23 | 6.032 | 7190 |
| 1775075100 | 6.0679999 | 0.23 | 3.94 | 5.976 | 6.126 | 5.976 | 6415 |
| 1774988700 | 5.838 | 0.03 | 0.48 | 5.712 | 5.838 | 5.712 | 1505 |
| 1774902300 | 5.8099999 | 0.02 | 0.35 | 5.708 | 5.8099999 | 5.708 | 2847 |
| 1774646700 | 5.79 | -0.02 | -0.38 | 5.714 | 5.804 | 5.714 | 542 |
| 1774560300 | 5.812 | -0.07 | -1.19 | 5.812 | 5.812 | 5.812 | 6 |
| 1774473900 | 5.882 | 0.15 | 2.55 | 5.832 | 5.91 | 5.832 | 3980 |
| 1774387500 | 5.736 | -0.11 | -1.92 | 5.668 | 5.782 | 5.668 | 12425 |
| 1774301100 | 5.848 | 0.24 | 4.24 | 5.464 | 5.926 | 5.464 | 20631 |
| 1774041900 | 5.61 | -0.13 | -2.20 | 5.782 | 5.83 | 5.61 | 3432 |
| 1773955500 | 5.736 | -0.14 | -2.42 | 5.7859999 | 5.85 | 5.654 | 1112 |
| 1773869100 | 5.878 | -0.14 | -2.36 | 6.0439999 | 6.192 | 5.878 | 4663 |
| 1773782700 | 6.0199999 | 0.04 | 0.64 | 5.866 | 6.0199999 | 5.866 | 6 |
| 1773696300 | 5.982 | 0.11 | 1.91 | 5.936 | 5.982 | 5.848 | 141 |
| 1773437100 | 5.87 | -0.24 | -3.90 | 6.1 | 6.1 | 5.87 | 1150 |
| 1773350700 | 6.108 | -0.14 | -2.27 | 6.184 | 6.344 | 6.088 | 20473 |
| 1773264300 | 6.25 | -0.14 | -2.13 | 6.334 | 6.334 | 6.17 | 2334 |
| 1773177900 | 6.386 | 0.39 | 6.54 | 6.256 | 6.4 | 6.256 | 26276 |
| 1773091500 | 5.994 | -0.34 | -5.37 | 6.24 | 6.24 | 5.908 | 708 |
| 1772832300 | 6.334 | -0.14 | -2.19 | 6.436 | 6.474 | 6.334 | 2374 |
| 1772745900 | 6.476 | 0.17 | 2.63 | 6.474 | 6.638 | 6.378 | 7505 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
