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 | 0.25 | 3.03766707169 | 8.23 | 8.555 | 8.23 | 350 | 8.42262141 | DE |
| 4 | 0.32 | 3.92156862745 | 8.16 | 8.555 | 7.92 | 386 | 8.19055974 | DE |
| 12 | 0.07 | 0.832342449465 | 8.41 | 9.0299999 | 7.92 | 604 | 8.36149519 | DE |
| 26 | 0.358 | 4.40778133465 | 8.122 | 9.0299999 | 7.92 | 562 | 8.37494815 | DE |
| 52 | 0.4020001 | 4.9764806261 | 8.0779999 | 9.0299999 | 7.5 | 897 | 8.18111329 | DE |
| 156 | -1.7 | -16.699410609 | 10.18 | 11.9 | 6.99 | 669 | 8.80433153 | DE |
| 260 | -1.7 | -16.699410609 | 10.18 | 11.9 | 6.99 | 669 | 8.80433153 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782764700 | 8.55 | -0.01 | -0.06 | 8.55 | 8.55 | 8.55 | 100 |
| 1782505500 | 8.555 | 0.15 | 1.72 | 8.4 | 8.555 | 8.4 | 262 |
| 1782419100 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1782332700 | 8.41 | 0.17 | 2.00 | 8.46 | 8.46 | 8.41 | 830 |
| 1782246300 | 8.2449999 | -0.01 | -0.06 | 8.23 | 8.2449999 | 8.23 | 208 |
| 1782159900 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 30 |
| 1781900700 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1781814300 | 8.3 | 0.29 | 3.62 | 8.3 | 8.3 | 8.3 | 3 |
| 1781727900 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1781641500 | 8.01 | -0.19 | -2.32 | 8.01 | 8.01 | 8.01 | 111 |
| 1781555100 | 8.1999999 | 0.23 | 2.89 | 8.275 | 8.275 | 8.105 | 1726 |
| 1781295900 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1781209500 | 7.97 | -0.09 | -1.06 | 7.97 | 7.97 | 7.97 | 25 |
| 1781123100 | 8.055 | 0.11 | 1.32 | 8 | 8.055 | 8 | 639 |
| 1781036700 | 7.95 | -0.07 | -0.87 | 7.95 | 7.95 | 7.95 | 10 |
| 1780950300 | 8.02 | -0.08 | -0.93 | 7.955 | 8.115 | 7.955 | 503 |
| 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 |
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。
