Hot Features
プレミアム
MFA Financial Inc (M4ZA)
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 | -0.27 | -3.24519230769 | 8.32 | 8.35 | 7.92 | 228 | 8.12916664 | DE |
| 4 | -0.18 | -2.18712029162 | 8.23 | 8.485 | 7.92 | 638 | 8.22958562 | DE |
| 12 | -0.52 | -6.06767794632 | 8.57 | 9.0299999 | 7.92 | 629 | 8.40049086 | DE |
| 26 | -0.21 | -2.54237288136 | 8.26 | 9.0299999 | 7.92 | 612 | 8.36900672 | DE |
| 52 | -0.1659999 | -2.02044671398 | 8.2159999 | 9.0299999 | 7.5 | 943 | 8.19376397 | DE |
| 156 | -2.13 | -20.9233791749 | 10.18 | 11.9 | 6.99 | 675 | 8.81578734 | DE |
| 260 | -2.13 | -20.9233791749 | 10.18 | 11.9 | 6.99 | 675 | 8.81578734 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 8.095 | 0.18 | 2.21 | 8.095 | 8.095 | 8.095 | 815 |
| 1780604700 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1780518300 | 7.92 | -0.28 | -3.41 | 7.92 | 7.92 | 7.92 | 250 |
| 1780431900 | 8.1999999 | 0.1 | 1.23 | 8.16 | 8.1999999 | 8 | 276 |
| 1780345500 | 8.1 | -0.22 | -2.64 | 8.32 | 8.35 | 8.1 | 186 |
| 1780086300 | 8.32 | 0.03 | 0.36 | 8.32 | 8.32 | 8.32 | 200 |
| 1779999900 | 8.2899999 | -0.04 | -0.42 | 8.32 | 8.32 | 8.2899999 | 374 |
| 1779913500 | 8.3249999 | 0.19 | 2.34 | 8.3249999 | 8.3249999 | 8.3249999 | 175 |
| 1779827100 | 8.135 | -0.14 | -1.69 | 8.235 | 8.235 | 8.135 | 410 |
| 1779740700 | 8.275 | 0.09 | 1.10 | 8.265 | 8.275 | 8.265 | 130 |
| 1779481500 | 8.185 | 0 | 0.00 | 8.185 | 8.185 | 8.185 | 0 |
| 1779395100 | 8.185 | 0.04 | 0.49 | 8.185 | 8.185 | 8.185 | 1221 |
| 1779308700 | 8.145 | -0.06 | -0.67 | 8.145 | 8.145 | 8.145 | 325 |
| 1779222300 | 8.1999999 | 0.04 | 0.43 | 8.02 | 8.1999999 | 8.02 | 1078 |
| 1779135900 | 8.1649999 | -0.02 | -0.18 | 8 | 8.1649999 | 8 | 1684 |
| 1778876700 | 8.18 | -0.08 | -0.97 | 8.25 | 8.25 | 8.18 | 304 |
| 1778790300 | 8.26 | 0.12 | 1.41 | 8.26 | 8.26 | 8.26 | 488 |
| 1778703900 | 8.145 | -0.01 | -0.06 | 8.1999999 | 8.1999999 | 8.14 | 1169 |
| 1778617500 | 8.15 | -0.1 | -1.21 | 8.33 | 8.33 | 8.15 | 500 |
| 1778531100 | 8.25 | -0.17 | -2.02 | 8.32 | 8.485 | 8.25 | 417 |
| 1778271900 | 8.42 | 0.03 | 0.30 | 8.23 | 8.44 | 8.23 | 2301 |
| 1778185500 | 8.395 | 0.15 | 1.88 | 8.4049999 | 8.4149999 | 8.395 | 253 |
| 1778099100 | 8.24 | -0.06 | -0.72 | 8.2449999 | 8.2449999 | 8.24 | 1774 |
| 1778012700 | 8.3 | -0.5 | -5.68 | 8.7899999 | 8.7899999 | 8.3 | 845 |
| 1777926300 | 8.8 | 0.04 | 0.46 | 8.895 | 9.0299999 | 8.765 | 1056 |
| 1777580700 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1777494300 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1777407900 | 8.76 | -0.01 | -0.06 | 8.76 | 8.76 | 8.76 | 1 |
| 1777321500 | 8.765 | -0.03 | -0.34 | 8.765 | 8.765 | 8.765 | 500 |
| 1777062300 | 8.795 | 0 | 0.00 | 8.795 | 8.795 | 8.795 | 0 |
| 1776975900 | 8.795 | 0.1 | 1.09 | 8.76 | 8.845 | 8.76 | 422 |
| 1776889500 | 8.6999999 | 0.11 | 1.28 | 8.51 | 8.6999999 | 8.51 | 1069 |
| 1776803100 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1776716700 | 8.59 | 0.05 | 0.59 | 8.71 | 8.71 | 8.59 | 1775 |
| 1776457500 | 8.5399999 | 0.04 | 0.47 | 8.5399999 | 8.5399999 | 8.5399999 | 200 |
| 1776371100 | 8.5 | -0.12 | -1.39 | 8.5 | 8.5 | 8.5 | 200 |
| 1776284700 | 8.6199999 | 0.17 | 2.07 | 8.63 | 8.63 | 8.505 | 2278 |
| 1776198300 | 8.445 | 0 | 0.00 | 8.445 | 8.445 | 8.445 | 0 |
| 1776111900 | 8.445 | -0.16 | -1.80 | 8.445 | 8.445 | 8.445 | 33 |
| 1775852700 | 8.6 | 0.02 | 0.23 | 8.61 | 8.61 | 8.4949999 | 1189 |
| 1775766300 | 8.58 | 0.15 | 1.84 | 8.485 | 8.58 | 8.485 | 75 |
| 1775679900 | 8.425 | -0.13 | -1.52 | 8.475 | 8.475 | 8.42 | 553 |
| 1775593500 | 8.555 | 0.25 | 3.00 | 8.41 | 8.565 | 8.41 | 16 |
| 1775161500 | 8.3059999 | -0.03 | -0.41 | 8.3059999 | 8.3059999 | 8.3059999 | 100 |
| 1775075100 | 8.34 | 0.07 | 0.80 | 8.398 | 8.398 | 8.214 | 76 |
| 1774988700 | 8.2739999 | 0 | 0.00 | 8.294 | 8.294 | 8.19 | 1583 |
| 1774905900 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
| 1774646700 | 8.2739999 | -0.12 | -1.45 | 8.35 | 8.35 | 8.2739999 | 792 |
| 1774560300 | 8.396 | -0.1 | -1.22 | 8.46 | 8.46 | 8.396 | 103 |
| 1774473900 | 8.5 | 0.16 | 1.97 | 8.4819999 | 8.582 | 8.4819999 | 926 |
| 1774387500 | 8.336 | 0.09 | 1.09 | 8.336 | 8.336 | 8.336 | 1 |
| 1774301100 | 8.246 | -0.06 | -0.72 | 8.254 | 8.254 | 8.246 | 3 |
| 1774041900 | 8.3059999 | -0.27 | -3.17 | 8.48 | 8.48 | 8.228 | 1700 |
| 1773955500 | 8.5779999 | -0.13 | -1.52 | 8.674 | 8.674 | 8.5779999 | 406 |
| 1773869100 | 8.71 | -0.08 | -0.96 | 8.722 | 8.722 | 8.71 | 150 |
| 1773782700 | 8.794 | 0.1 | 1.15 | 8.602 | 8.794 | 8.602 | 22 |
| 1773696300 | 8.694 | 0.01 | 0.12 | 8.694 | 8.694 | 8.694 | 3 |
| 1773437100 | 8.6839999 | 0.09 | 1.07 | 8.57 | 8.6839999 | 8.57 | 1223 |
| 1773350700 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1773264300 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1773177900 | 8.592 | 0.02 | 0.28 | 8.592 | 8.592 | 8.592 | 1 |
| 1773091500 | 8.568 | -0.09 | -1.09 | 8.71 | 8.71 | 8.534 | 58 |
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。
