Hot Features
プレミアム
Mr Price Group (M5M1)
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 | 0.4499999 | 4.73684105263 | 9.5 | 9.6999999 | 9.4 | 303 | 9.52709249 | DE |
| 4 | 2.3999999 | 31.7880781457 | 7.55 | 9.6999999 | 7.55 | 458 | 8.69618181 | DE |
| 12 | 1.7999999 | 22.0858883436 | 8.15 | 9.6999999 | 7.5 | 270 | 8.50277777 | DE |
| 26 | 0.9499999 | 10.5555544444 | 9 | 9.6999999 | 7.5 | 417 | 8.43517201 | DE |
| 52 | -0.6500001 | -6.13207641509 | 10.6 | 11.5 | 7.5 | 419 | 8.86632947 | DE |
| 156 | -3.0500001 | -23.4615392308 | 13 | 13 | 7.5 | 397 | 8.95165113 | DE |
| 260 | -3.0500001 | -23.4615392308 | 13 | 13 | 7.5 | 397 | 8.95165113 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783110300 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 30 |
| 1783023900 | 9.6999999 | 0.3 | 3.19 | 9.6999999 | 9.6999999 | 9.6999999 | 218 |
| 1782937500 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1782851100 | 9.4 | -0.1 | -1.05 | 9.4 | 9.4 | 9.4 | 190 |
| 1782764700 | 9.5 | 0.45 | 4.97 | 9.5 | 9.5 | 9.5 | 500 |
| 1782505500 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1782419100 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1782332700 | 9.05 | -0.4 | -4.23 | 9.05 | 9.05 | 9.05 | 500 |
| 1782246300 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1782159900 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1781900700 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1781814300 | 9.4499999 | 1.45 | 18.12 | 9.4499999 | 9.4499999 | 9.4499999 | 2 |
| 1781727900 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781641500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781555100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781295900 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781209500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781123100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781036700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1780950300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1780691100 | 8 | 0.5 | 6.67 | 7.55 | 8 | 7.55 | 1340 |
| 1780604700 | 7.5 | -0.95 | -11.24 | 7.5 | 7.5 | 7.5 | 333 |
| 1780518300 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1780431900 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1780345500 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1780086300 | 8.4499999 | 0.55 | 6.96 | 8.15 | 8.4499999 | 8.15 | 14 |
| 1779999900 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1779913500 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1779827100 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1779740700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1779481500 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1779395100 | 7.9 | -0.15 | -1.86 | 7.9 | 7.9 | 7.9 | 100 |
| 1779308700 | 8.05 | -0.45 | -5.29 | 8.05 | 8.05 | 8.05 | 158 |
| 1779222300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1779135900 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1778876700 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1778790300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1778703900 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1778617500 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1778531100 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1778271900 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1778185500 | 8.5 | 0.5 | 6.25 | 8.5 | 8.5 | 8.5 | 23 |
| 1778099100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1778012700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777926300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777580700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777494300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777407900 | 8 | -0.15 | -1.84 | 8.15 | 8.15 | 8 | 125 |
| 1777321500 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1777062300 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1776975900 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1776889500 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1776803100 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1776716700 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1776457500 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1776371100 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1776284700 | 8.15 | 0.5 | 6.54 | 8.15 | 8.15 | 8.15 | 7 |
| 1776146400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1776060000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1775800800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1775714400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1775628000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1775541600 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1775109600 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 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。
