
Metsa Board Corporation (MSRB)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.16 | -3.9312039312 | 4.07 | 4.07 | 3.842 | 187 | 4.00792143 | DE |
4 | -0.476 | -10.8527131783 | 4.386 | 4.42 | 3.842 | 235 | 4.13347043 | DE |
12 | -0.144 | -3.55204736063 | 4.054 | 4.796 | 3.842 | 1348 | 4.39960552 | DE |
26 | -2.17 | -35.6907894737 | 6.08 | 6.405 | 3.842 | 1806 | 4.62989555 | DE |
52 | -3.125 | -44.420753376 | 7.035 | 8.02 | 3.842 | 1317 | 5.14049831 | DE |
156 | -3.505 | -47.2690492245 | 7.415 | 8.125 | 3.842 | 1114 | 5.61319819 | DE |
260 | -3.505 | -47.2690492245 | 7.415 | 8.125 | 3.842 | 1114 | 5.61319819 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741901220 | 3.868 | 0 | 0.00 | 3.868 | 3.868 | 3.868 | 0 |
1741814820 | 3.868 | -0.16 | -3.92 | 3.868 | 3.868 | 3.868 | 100 |
1741728420 | 4.026 | 0 | 0.00 | 4.026 | 4.026 | 4.026 | 0 |
1741642020 | 4.026 | -0.04 | -1.08 | 4.026 | 4.026 | 4.026 | 331 |
1741382820 | 4.07 | 0.12 | 3.04 | 4.07 | 4.07 | 4.07 | 129 |
1741296420 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
1741210020 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
1741123620 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
1741037220 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
1740778020 | 3.95 | -0.01 | -0.20 | 3.95 | 3.95 | 3.95 | 100 |
1740691620 | 3.958 | -0.12 | -2.99 | 4.0679999 | 4.0679999 | 3.958 | 304 |
1740605220 | 4.08 | -0.01 | -0.15 | 4.0999999 | 4.0999999 | 4.08 | 523 |
1740518820 | 4.086 | 0 | 0.00 | 4.086 | 4.086 | 4.086 | 0 |
1740432420 | 4.086 | 0 | 0.00 | 4.086 | 4.086 | 4.086 | 0 |
1740173220 | 4.086 | -0.03 | -0.73 | 4.09 | 4.09 | 4.086 | 228 |
1740086820 | 4.1159999 | -0.12 | -2.88 | 4.1159999 | 4.1159999 | 4.1159999 | 100 |
1740000420 | 4.238 | -0.11 | -2.62 | 4.238 | 4.238 | 4.238 | 100 |
1739914020 | 4.352 | -0.07 | -1.54 | 4.356 | 4.356 | 4.352 | 301 |
1739827620 | 4.42 | 0.23 | 5.54 | 4.386 | 4.42 | 4.386 | 371 |
1739568420 | 4.188 | 0 | 0.00 | 4.188 | 4.188 | 4.188 | 0 |
1739482020 | 4.188 | 0.14 | 3.41 | 4.188 | 4.188 | 4.188 | 1000 |
1739395620 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
1739309220 | 4.05 | -0.39 | -8.78 | 4.07 | 4.07 | 4.05 | 1580 |
1739222820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
1738963620 | 4.44 | 0.04 | 0.86 | 4.558 | 4.558 | 4.44 | 492 |
1738877220 | 4.402 | -0.07 | -1.61 | 4.3499999 | 4.402 | 4.3499999 | 3000 |
1738790820 | 4.474 | -0.12 | -2.57 | 4.474 | 4.474 | 4.474 | 100 |
1738704420 | 4.5919999 | 0 | 0.00 | 4.5919999 | 4.5919999 | 4.5919999 | 0 |
1738618020 | 4.5919999 | -0.2 | -4.25 | 4.5919999 | 4.5919999 | 4.5919999 | 400 |
1738358820 | 4.796 | 0.1 | 2.17 | 4.796 | 4.796 | 4.796 | 18 |
1738272420 | 4.694 | 0 | 0.00 | 4.694 | 4.694 | 4.694 | 0 |
1738186020 | 4.694 | -0.01 | -0.25 | 4.694 | 4.694 | 4.694 | 500 |
1738099620 | 4.706 | -0.05 | -1.01 | 4.688 | 4.706 | 4.688 | 10500 |
1738013220 | 4.7539999 | 0 | 0.00 | 4.7539999 | 4.7539999 | 4.7539999 | 0 |
1737754020 | 4.7539999 | 0.28 | 6.35 | 4.5999999 | 4.7539999 | 4.5999999 | 800 |
1737667620 | 4.47 | -0.06 | -1.32 | 4.47 | 4.47 | 4.47 | 598 |
1737581220 | 4.53 | 0.07 | 1.52 | 4.53 | 4.53 | 4.53 | 200 |
1737494820 | 4.462 | 0 | 0.00 | 4.462 | 4.462 | 4.462 | 0 |
1737408420 | 4.462 | 0.05 | 1.09 | 4.3979999 | 4.462 | 4.3979999 | 4652 |
1737149220 | 4.4139999 | 0.11 | 2.56 | 4.4139999 | 4.4139999 | 4.4139999 | 115 |
1737062820 | 4.304 | 0 | 0.00 | 4.304 | 4.304 | 4.304 | 0 |
1736976420 | 4.304 | -0.03 | -0.60 | 4.29 | 4.304 | 4.29 | 7 |
1736890020 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
1736803620 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
1736544420 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
1736458020 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
1736371620 | 4.33 | -0.02 | -0.37 | 4.33 | 4.33 | 4.33 | 10 |
1736285220 | 4.346 | 0 | 0.00 | 4.346 | 4.346 | 4.346 | 0 |
1736198820 | 4.346 | 0 | 0.00 | 4.346 | 4.346 | 4.346 | 0 |
1735939620 | 4.346 | -0.01 | -0.32 | 4.34 | 4.354 | 4.332 | 1900 |
1735853220 | 4.36 | 0.13 | 3.02 | 4.36 | 4.36 | 4.36 | 350 |
1735594020 | 4.232 | 0.15 | 3.67 | 4.212 | 4.246 | 4.212 | 13350 |
1735334820 | 4.082 | 0 | 0.00 | 4.082 | 4.082 | 4.082 | 0 |
1734989220 | 4.082 | 0.03 | 0.69 | 4.09 | 4.098 | 4.082 | 712 |
1734730020 | 4.054 | 0.05 | 1.35 | 4.054 | 4.054 | 4.054 | 270 |
1734643620 | 4 | -0.12 | -3.01 | 4.01 | 4.01 | 4 | 161 |
1734557220 | 4.1239999 | 0.02 | 0.59 | 4.08 | 4.1239999 | 4.08 | 225 |
1734470820 | 4.0999999 | -0.05 | -1.11 | 4.096 | 4.0999999 | 4.096 | 51 |
1734384420 | 4.146 | 0.03 | 0.73 | 4.146 | 4.146 | 4.146 | 3 |
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