Hot Features
プレミアム
Mazda Motor Corp (MZA)
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 | 0.041 | 0.676232888009 | 6.063 | 6.229 | 5.801 | 1151 | 5.95918491 | DE |
| 4 | 0.005 | 0.081980652566 | 6.099 | 6.434 | 5.736 | 1559 | 6.05290408 | DE |
| 12 | 0.351 | 6.10116460977 | 5.753 | 6.434 | 5.327 | 2499 | 5.8289048 | DE |
| 26 | -0.604 | -9.00417412045 | 6.708 | 7.66 | 5.327 | 3344 | 6.42836818 | DE |
| 52 | 0.86 | 16.3996948894 | 5.244 | 7.66 | 4.833 | 3549 | 6.17904773 | DE |
| 156 | -3.506 | -36.482830385 | 9.61 | 12.44 | 4.739 | 2802 | 6.99178303 | DE |
| 260 | -3.506 | -36.482830385 | 9.61 | 12.44 | 4.739 | 2802 | 6.99178303 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783023900 | 5.9509999 | 0.05 | 0.92 | 6.097 | 6.097 | 5.926 | 4246 |
| 1782937500 | 5.897 | -0.11 | -1.80 | 5.979 | 5.995 | 5.821 | 251 |
| 1782851100 | 6.005 | 0.04 | 0.74 | 5.941 | 6.006 | 5.801 | 1060 |
| 1782764700 | 5.961 | -0.1 | -1.58 | 5.957 | 5.99 | 5.9 | 182 |
| 1782505500 | 6.057 | 0.16 | 2.70 | 6.063 | 6.063 | 5.959 | 15 |
| 1782419100 | 5.898 | 0.01 | 0.14 | 5.871 | 6.011 | 5.779 | 1995 |
| 1782332700 | 5.89 | 0 | 0.07 | 5.9109999 | 5.921 | 5.791 | 1010 |
| 1782246300 | 5.886 | -0.17 | -2.74 | 5.881 | 5.886 | 5.736 | 3721 |
| 1782159900 | 6.0519999 | -0.01 | -0.08 | 5.9509999 | 6.0519999 | 5.9509999 | 103 |
| 1781900700 | 6.057 | -0.21 | -3.32 | 6.0519999 | 6.072 | 5.9509999 | 2378 |
| 1781814300 | 6.265 | 0 | 0.05 | 6.074 | 6.265 | 6.074 | 512 |
| 1781727900 | 6.2619999 | -0.09 | -1.37 | 6.065 | 6.2619999 | 6.056 | 506 |
| 1781641500 | 6.349 | 0.07 | 1.11 | 6.23 | 6.349 | 6.227 | 378 |
| 1781555100 | 6.279 | 0.05 | 0.84 | 6.3259999 | 6.434 | 6.273 | 457 |
| 1781295900 | 6.227 | 0.03 | 0.55 | 6.166 | 6.259 | 6.041 | 4392 |
| 1781209500 | 6.1929999 | 0.19 | 3.22 | 5.85 | 6.1929999 | 5.85 | 466 |
| 1781123100 | 6 | -0.17 | -2.69 | 6.054 | 6.073 | 5.999 | 2511 |
| 1781036700 | 6.166 | -0.05 | -0.87 | 6.181 | 6.181 | 5.884 | 211 |
| 1780950300 | 6.22 | 0.15 | 2.39 | 6 | 6.22 | 5.946 | 2232 |
| 1780691100 | 6.075 | 0.06 | 0.98 | 6.099 | 6.099 | 6 | 4557 |
| 1780604700 | 6.016 | -0.05 | -0.79 | 6.017 | 6.099 | 6.001 | 2223 |
| 1780518300 | 6.064 | -0.11 | -1.70 | 6.011 | 6.099 | 6.001 | 742 |
| 1780431900 | 6.1689999 | -0.02 | -0.24 | 6.018 | 6.1689999 | 6.018 | 1055 |
| 1780345500 | 6.184 | -0.06 | -0.98 | 6.001 | 6.187 | 6.001 | 760 |
| 1780086300 | 6.245 | 0.14 | 2.23 | 6.2 | 6.28 | 6.15 | 235 |
| 1779999900 | 6.109 | 0.07 | 1.21 | 6.152 | 6.152 | 6.016 | 14245 |
| 1779913500 | 6.0359999 | 0.14 | 2.46 | 6.085 | 6.112 | 5.963 | 950 |
| 1779827100 | 5.891 | -0.05 | -0.81 | 5.909 | 5.95 | 5.891 | 3154 |
| 1779740700 | 5.939 | 0.08 | 1.31 | 5.976 | 5.976 | 5.803 | 465 |
| 1779481500 | 5.862 | 0.04 | 0.60 | 5.706 | 5.862 | 5.691 | 341 |
| 1779395100 | 5.827 | -0.05 | -0.90 | 5.947 | 5.947 | 5.827 | 4 |
| 1779308700 | 5.88 | 0.13 | 2.26 | 5.666 | 5.88 | 5.666 | 273 |
| 1779222300 | 5.75 | -0.08 | -1.42 | 5.688 | 5.868 | 5.683 | 1083 |
| 1779135900 | 5.833 | -0.15 | -2.57 | 5.79 | 5.833 | 5.6849999 | 12189 |
| 1778876700 | 5.987 | 0.22 | 3.89 | 5.8789999 | 5.987 | 5.743 | 13064 |
| 1778790300 | 5.763 | -0.02 | -0.41 | 5.8789999 | 5.8789999 | 5.763 | 7435 |
| 1778703900 | 5.787 | 0.18 | 3.27 | 5.78 | 5.9109999 | 5.7779999 | 2634 |
| 1778617500 | 5.604 | 0.2 | 3.78 | 5.489 | 5.6769999 | 5.489 | 3068 |
| 1778531100 | 5.4 | -0.1 | -1.80 | 5.327 | 5.449 | 5.327 | 1715 |
| 1778271900 | 5.499 | 0.11 | 1.97 | 5.438 | 5.499 | 5.328 | 1927 |
| 1778185500 | 5.393 | -0.22 | -3.85 | 5.5 | 5.5 | 5.39 | 7875 |
| 1778099100 | 5.609 | 0.11 | 1.91 | 5.642 | 5.71 | 5.586 | 2468 |
| 1778012700 | 5.5039999 | -0.05 | -0.85 | 5.555 | 5.555 | 5.4509999 | 2492 |
| 1777926300 | 5.551 | -0.03 | -0.59 | 5.55 | 5.551 | 5.448 | 1219 |
| 1777580700 | 5.584 | -0.04 | -0.78 | 5.45 | 5.587 | 5.45 | 3712 |
| 1777494300 | 5.628 | 0.08 | 1.48 | 5.54 | 5.628 | 5.4509999 | 2074 |
| 1777407900 | 5.546 | 0.1 | 1.74 | 5.61 | 5.63 | 5.546 | 230 |
| 1777321500 | 5.4509999 | 0.06 | 1.08 | 5.421 | 5.522 | 5.4109999 | 3827 |
| 1777062300 | 5.393 | -0.3 | -5.27 | 5.5599999 | 5.5599999 | 5.393 | 9529 |
| 1776975900 | 5.6929999 | -0.1 | -1.66 | 5.7 | 5.743 | 5.621 | 2086 |
| 1776889500 | 5.789 | 0.05 | 0.89 | 5.7009999 | 5.789 | 5.7009999 | 911 |
| 1776803100 | 5.738 | -0.15 | -2.60 | 5.859 | 5.859 | 5.735 | 4265 |
| 1776716700 | 5.891 | -0.18 | -2.92 | 5.95 | 5.971 | 5.839 | 1098 |
| 1776457500 | 6.0679999 | 0.09 | 1.45 | 5.944 | 6.069 | 5.815 | 2084 |
| 1776371100 | 5.981 | 0.14 | 2.40 | 5.979 | 5.981 | 5.837 | 2089 |
| 1776284700 | 5.841 | 0.05 | 0.83 | 5.819 | 5.845 | 5.718 | 922 |
| 1776198300 | 5.793 | 0.09 | 1.61 | 5.718 | 5.793 | 5.593 | 236 |
| 1776111900 | 5.7009999 | -0.03 | -0.45 | 5.641 | 5.7009999 | 5.538 | 1209 |
| 1775852700 | 5.727 | 0.03 | 0.47 | 5.753 | 5.753 | 5.601 | 381 |
| 1775766300 | 5.7 | -0.22 | -3.63 | 5.694 | 5.7 | 5.694 | 1000 |
| 1775679900 | 5.915 | 0.31 | 5.47 | 5.868 | 5.915 | 5.788 | 2782 |
| 1775593500 | 5.608 | -0.22 | -3.77 | 5.65 | 5.699 | 5.507 | 1327 |
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。
