
MPH Health Care AG (93M1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 0.854700854701 | 23.4 | 23.6 | 22.6 | 1003 | 22.93526012 | DE |
4 | 0.2 | 0.854700854701 | 23.4 | 24 | 22.2 | 1122 | 23.06416154 | DE |
12 | 0.2 | 0.854700854701 | 23.4 | 24.8 | 22 | 1249 | 23.55074316 | DE |
26 | 4.700001 | 24.8677314745 | 18.899999 | 26.6 | 17.8 | 1733 | 23.49305862 | DE |
52 | 0.7 | 3.05676855895 | 22.9 | 35.799999 | 17.8 | 3232 | 26.11089122 | DE |
156 | 3.5 | 17.4129353234 | 20.1 | 35.799999 | 9.2 | 2531 | 19.94518868 | DE |
260 | -2.46 | -9.43975441289 | 26.06 | 35.799999 | 9.2 | 2452 | 21.49875288 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432420 | 23 | -0.2 | -0.86 | 23.4 | 23.4 | 23 | 578 |
1740173220 | 23.2 | -0.2 | -0.85 | 23.4 | 23.6 | 23 | 1137 |
1740086820 | 23.4 | 0.8 | 3.54 | 22.6 | 23.4 | 22.6 | 676 |
1740000420 | 22.6 | -0.2 | -0.88 | 23 | 23.2 | 22.6 | 1487 |
1739914020 | 22.8 | -0.6 | -2.56 | 23.4 | 23.4 | 22.8 | 1139 |
1739827620 | 23.4 | 0.4 | 1.74 | 22.6 | 23.4 | 22.6 | 1861 |
1739568420 | 23 | 0.6 | 2.68 | 23 | 23 | 22.4 | 838 |
1739482020 | 22.4 | -0.4 | -1.75 | 23.2 | 23.2 | 22.4 | 2869 |
1739395620 | 22.8 | -0.6 | -2.56 | 23.2 | 23.2 | 22.8 | 1339 |
1739309220 | 23.4 | 0 | 0.00 | 22.8 | 23.4 | 22.8 | 611 |
1739222820 | 23.4 | 1 | 4.46 | 22.4 | 23.4 | 22.2 | 2367 |
1738963620 | 22.4 | -0.6 | -2.61 | 23.4 | 23.4 | 22.4 | 1466 |
1738877220 | 23 | -0.8 | -3.36 | 23.8 | 23.8 | 23 | 673 |
1738790820 | 23.8 | 0.6 | 2.59 | 23.4 | 23.8 | 23.2 | 426 |
1738704420 | 23.2 | -0.6 | -2.52 | 23 | 23.4 | 23 | 626 |
1738618020 | 23.8 | 0.2 | 0.85 | 23.6 | 23.8 | 23 | 304 |
1738358820 | 23.6 | 0.4 | 1.72 | 23.8 | 23.8 | 23 | 475 |
1738272420 | 23.2 | -0.2 | -0.85 | 23.8 | 23.8 | 23.2 | 813 |
1738186020 | 23.4 | -0.6 | -2.50 | 23.4 | 23.8 | 23 | 2014 |
1738099620 | 24 | 0.8 | 3.45 | 23.4 | 24 | 23.4 | 735 |
1738013220 | 23.2 | -0.6 | -2.52 | 23.6 | 23.6 | 22.8 | 2032 |
1737754020 | 23.8 | 0.4 | 1.71 | 23.4 | 23.8 | 23.4 | 198 |
1737667620 | 23.4 | -0.2 | -0.85 | 23.8 | 23.8 | 23.4 | 367 |
1737581220 | 23.6 | 0.2 | 0.85 | 23.6 | 23.8 | 23.4 | 935 |
1737494820 | 23.4 | -0.2 | -0.85 | 23.4 | 23.6 | 23.4 | 493 |
1737408420 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.2 | 1083 |
1737149220 | 23.4 | 0.2 | 0.86 | 23.2 | 23.4 | 23.2 | 458 |
1737062820 | 23.2 | 0 | 0.00 | 23.2 | 23.6 | 23.2 | 578 |
1736976420 | 23.2 | 0 | 0.00 | 23.6 | 23.6 | 23.2 | 693 |
1736890020 | 23.2 | -0.4 | -1.69 | 23.6 | 23.8 | 22.8 | 1624 |
1736803620 | 23.6 | -0.4 | -1.67 | 23.8 | 23.8 | 23.6 | 635 |
1736544420 | 24 | 0.6 | 2.56 | 23.6 | 24 | 23.4 | 315 |
1736458020 | 23.4 | -0.2 | -0.85 | 23.8 | 24 | 23.4 | 1543 |
1736371620 | 23.6 | -0.2 | -0.84 | 23.8 | 23.8 | 23.6 | 1044 |
1736285220 | 23.8 | 0.2 | 0.85 | 24.2 | 24.2 | 23.8 | 460 |
1736198820 | 23.6 | -0.8 | -3.28 | 24.6 | 24.6 | 23.6 | 1025 |
1735939620 | 24.4 | 1.2 | 5.17 | 24.2 | 24.6 | 24 | 3012 |
1735853220 | 23.2 | 0.4 | 1.75 | 23.2 | 23.6 | 22.4 | 1457 |
1735594020 | 22.8 | 0.8 | 3.64 | 22.8 | 23 | 22.4 | 350 |
1735334820 | 22 | -0.2 | -0.90 | 22.2 | 23 | 22 | 1495 |
1734989220 | 22.2 | -0.6 | -2.63 | 23 | 23 | 22 | 1718 |
1734730020 | 22.8 | -0.2 | -0.87 | 22.6 | 22.8 | 22.2 | 786 |
1734643620 | 23 | -0.2 | -0.86 | 23.6 | 23.6 | 23 | 356 |
1734557220 | 23.2 | 0 | 0.00 | 23 | 23.8 | 23 | 2215 |
1734470820 | 23.2 | -0.6 | -2.52 | 24 | 24 | 23.2 | 1021 |
1734384420 | 23.8 | -0.6 | -2.46 | 24.4 | 24.6 | 23.6 | 911 |
1734125220 | 24.4 | 0.4 | 1.67 | 24.4 | 24.4 | 23.8 | 4056 |
1734038820 | 24 | -0.4 | -1.64 | 24.6 | 24.6 | 24 | 581 |
1733952420 | 24.4 | 0 | 0.00 | 24.4 | 24.6 | 24 | 1895 |
1733866020 | 24.4 | -0.2 | -0.81 | 24.4 | 24.6 | 24.4 | 607 |
1733779620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.2 | 3000 |
1733520420 | 24.6 | -0.2 | -0.81 | 24.4 | 24.6 | 24.2 | 2001 |
1733434020 | 24.8 | 0.4 | 1.64 | 24 | 24.8 | 24 | 940 |
1733347620 | 24.4 | 0.8 | 3.39 | 23.4 | 24.4 | 23.4 | 5650 |
1733261220 | 23.6 | -1.2 | -4.84 | 23.4 | 24.6 | 23.4 | 725 |
1733174820 | 24.8 | 0.2 | 0.81 | 24.6 | 25 | 23.8 | 1177 |
1732915620 | 24.6 | 0.6 | 2.50 | 24.6 | 24.6 | 23.6 | 60 |
1732829220 | 24 | -1 | -4.00 | 24 | 24 | 24 | 741 |
1732742820 | 25 | 1 | 4.17 | 24.2 | 25 | 24.2 | 473 |
1732656420 | 24 | -0.4 | -1.64 | 25 | 25 | 24 | 387 |
1732570020 | 24.4 | 0.4 | 1.67 | 23.6 | 25.2 | 23.6 | 702 |
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