Hot Features
プレミアム
Metso Corp (M6Q)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1960001 | 2.38559034062 | 8.2159999 | 8.412 | 8.116 | 1087 | 8.17050414 | DE |
| 4 | -0.1759999 | -2.0493700751 | 8.5879999 | 9.1039999 | 7.966 | 1138 | 8.27096444 | DE |
| 12 | -0.012 | -0.14245014245 | 8.424 | 9.68 | 7.966 | 1344 | 8.88678708 | DE |
| 26 | -2.193 | -20.6789250354 | 10.605 | 11.2 | 7.966 | 2418 | 9.53031394 | DE |
| 52 | -0.71 | -7.78338083754 | 9.122 | 11.835 | 7.966 | 1810 | 9.66369467 | DE |
| 156 | -2.503 | -22.9317453046 | 10.915 | 11.835 | 7.966 | 1617 | 9.64688002 | DE |
| 260 | -2.503 | -22.9317453046 | 10.915 | 11.835 | 7.966 | 1617 | 9.64688002 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 8.314 | 0.13 | 1.61 | 8.2739999 | 8.314 | 8.2739999 | 721 |
| 1732915620 | 8.182 | 0 | 0.00 | 8.182 | 8.182 | 8.182 | 0 |
| 1732829220 | 8.182 | 0 | 0.00 | 8.182 | 8.182 | 8.182 | 0 |
| 1732742820 | 8.182 | 0.07 | 0.81 | 8.1199999 | 8.182 | 8.1199999 | 530 |
| 1732656420 | 8.116 | -0.14 | -1.67 | 8.2159999 | 8.344 | 8.116 | 2010 |
| 1732570020 | 8.254 | 0.08 | 1.00 | 8.194 | 8.254 | 8.194 | 1886 |
| 1732310820 | 8.172 | 0.13 | 1.62 | 8.066 | 8.172 | 8.066 | 340 |
| 1732224420 | 8.042 | -0.01 | -0.15 | 8 | 8.042 | 7.966 | 2181 |
| 1732138020 | 8.054 | -0.15 | -1.83 | 8.14 | 8.166 | 8.054 | 420 |
| 1732051620 | 8.204 | -0.04 | -0.46 | 8.224 | 8.224 | 8.204 | 600 |
| 1731965220 | 8.242 | -0.04 | -0.46 | 8.2739999 | 8.2739999 | 8.238 | 3569 |
| 1731705960 | 8.2799999 | 0.06 | 0.73 | 8.19 | 8.314 | 8.19 | 443 |
| 1731619560 | 8.22 | -0.08 | -0.94 | 8.2799999 | 8.288 | 8.22 | 1330 |
| 1731533160 | 8.298 | -0.1 | -1.24 | 8.398 | 8.398 | 8.298 | 3550 |
| 1731446820 | 8.4019999 | -0.38 | -4.28 | 8.68 | 8.68 | 8.4019999 | 371 |
| 1731360420 | 8.778 | -0.12 | -1.33 | 8.778 | 8.778 | 8.778 | 150 |
| 1731101220 | 8.896 | -0.21 | -2.28 | 8.896 | 8.896 | 8.896 | 15 |
| 1731014760 | 9.1039999 | 0.44 | 5.03 | 8.818 | 9.1039999 | 8.818 | 140 |
| 1730928360 | 8.6679999 | 0.03 | 0.39 | 8.698 | 8.698 | 8.656 | 1132 |
| 1730841960 | 8.634 | 0 | 0.05 | 8.5879999 | 8.634 | 8.5879999 | 1088 |
| 1730755560 | 8.63 | -0.06 | -0.69 | 8.75 | 8.75 | 8.63 | 364 |
| 1730496360 | 8.69 | -0.16 | -1.81 | 8.736 | 8.738 | 8.69 | 540 |
| 1730409960 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730323560 | 8.85 | -0.32 | -3.51 | 9.102 | 9.102 | 8.85 | 4595 |
| 1730237160 | 9.172 | 0.27 | 2.99 | 9.032 | 9.172 | 9.032 | 349 |
| 1730150760 | 8.906 | -0.06 | -0.71 | 8.832 | 8.906 | 8.832 | 475 |
| 1729888020 | 8.97 | 0.13 | 1.49 | 8.916 | 8.97 | 8.81 | 3230 |
| 1729801560 | 8.8379999 | -0.61 | -6.48 | 9.398 | 9.398 | 8.8379999 | 1124 |
| 1729715160 | 9.4499999 | 0.06 | 0.60 | 9.454 | 9.52 | 9.4499999 | 1514 |
| 1729628760 | 9.394 | -0.05 | -0.53 | 9.4 | 9.4019999 | 9.372 | 10380 |
| 1729542360 | 9.444 | 0.08 | 0.85 | 9.5 | 9.5 | 9.3119999 | 3891 |
| 1729283160 | 9.364 | 0.19 | 2.12 | 9.34 | 9.448 | 9.34 | 655 |
| 1729196760 | 9.17 | -0.02 | -0.22 | 9.13 | 9.196 | 9.112 | 1256 |
| 1729110360 | 9.19 | 0.1 | 1.14 | 9.038 | 9.19 | 9.01 | 622 |
| 1729023960 | 9.086 | -0.22 | -2.39 | 9.2799999 | 9.2799999 | 9.084 | 608 |
| 1728937620 | 9.308 | -0.06 | -0.66 | 9.392 | 9.404 | 9.308 | 2415 |
| 1728678360 | 9.3699999 | -0.05 | -0.51 | 9.376 | 9.376 | 9.3699999 | 159 |
| 1728591960 | 9.4179999 | 0 | 0.00 | 9.4179999 | 9.4179999 | 9.4179999 | 0 |
| 1728505560 | 9.4179999 | 0 | 0.00 | 9.4179999 | 9.4179999 | 9.4179999 | 0 |
| 1728419160 | 9.4179999 | -0.26 | -2.71 | 9.6039999 | 9.6039999 | 9.39 | 1446 |
| 1728332760 | 9.68 | 0.04 | 0.41 | 9.674 | 9.68 | 9.582 | 1395 |
| 1728073560 | 9.64 | 0.11 | 1.11 | 9.548 | 9.64 | 9.548 | 717 |
| 1727987220 | 9.534 | 0.21 | 2.25 | 9.488 | 9.534 | 9.488 | 778 |
| 1727900820 | 9.324 | -0.13 | -1.42 | 9.432 | 9.432 | 9.324 | 1122 |
| 1727814420 | 9.458 | -0.15 | -1.60 | 9.566 | 9.632 | 9.458 | 157 |
| 1727728020 | 9.612 | 0.1 | 1.09 | 9.58 | 9.612 | 9.57 | 498 |
| 1727468760 | 9.5079999 | 0.21 | 2.24 | 9.3699999 | 9.5079999 | 9.3699999 | 966 |
| 1727382360 | 9.3 | 0.47 | 5.30 | 8.938 | 9.3 | 8.938 | 442 |
| 1727295960 | 8.832 | 0.13 | 1.52 | 8.664 | 8.832 | 8.664 | 1600 |
| 1727209560 | 8.6999999 | 0.21 | 2.52 | 8.7899999 | 8.7899999 | 8.6999999 | 3200 |
| 1727123160 | 8.486 | -0.45 | -5.08 | 8.662 | 8.662 | 8.486 | 302 |
| 1726864020 | 8.94 | -0.03 | -0.31 | 8.94 | 8.94 | 8.94 | 620 |
| 1726777560 | 8.968 | 0.19 | 2.19 | 8.916 | 9.092 | 8.916 | 1080 |
| 1726691220 | 8.776 | 0.12 | 1.43 | 8.6839999 | 8.776 | 8.6839999 | 1394 |
| 1726604760 | 8.6519999 | 0.21 | 2.54 | 8.46 | 8.76 | 8.46 | 1911 |
| 1726518420 | 8.438 | -0.06 | -0.66 | 8.5079999 | 8.538 | 8.4339999 | 269 |
| 1726259160 | 8.494 | 0.12 | 1.43 | 8.442 | 8.494 | 8.442 | 1396 |
| 1726172760 | 8.374 | 0 | 0.00 | 8.374 | 8.374 | 8.374 | 0 |
| 1726086360 | 8.374 | 0.12 | 1.43 | 8.426 | 8.426 | 8.374 | 226 |
| 1725999960 | 8.256 | -0.2 | -2.37 | 8.424 | 8.424 | 8.256 | 429 |
| 1725913620 | 8.456 | 0.06 | 0.67 | 8.362 | 8.484 | 8.362 | 568 |
| 1725654360 | 8.4 | -0.31 | -3.56 | 8.404 | 8.404 | 8.4 | 550 |
| 1725567960 | 8.71 | 0.07 | 0.79 | 8.708 | 8.712 | 8.708 | 76 |
| 1725481560 | 8.642 | -0.34 | -3.74 | 8.868 | 8.868 | 8.64 | 881 |
| 1725395160 | 8.978 | -0.13 | -1.47 | 9.13 | 9.148 | 8.978 | 1108 |
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
