
Madison Pacific Properties Inc (MPC.C)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.65 | 17.1052631579 | 3.8 | 4.45 | 3.8 | 3354 | 4.3864751 | CS |
4 | 0.2 | 4.70588235294 | 4.25 | 4.45 | 3.8 | 1690 | 4.25569227 | CS |
12 | 0.05 | 1.13636363636 | 4.4 | 4.5 | 3.8 | 987 | 4.29487162 | CS |
26 | 0.2 | 4.70588235294 | 4.25 | 5.1 | 3.8 | 1455 | 4.22487127 | CS |
52 | -0.95 | -17.5925925926 | 5.4 | 5.51 | 3.8 | 1213 | 4.52511829 | CS |
156 | -2.65 | -37.323943662 | 7.1 | 7.21 | 3.8 | 604 | 5.02665606 | CS |
260 | 1.25 | 39.0625 | 3.2 | 7.6 | 2.05 | 2182 | 4.33408671 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 4.45 | 0.15 | 3.49 | 4.44 | 4.45 | 4.44 | 700 |
1739572800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 15 |
1739486400 | 4.3 | -0.05 | -1.15 | 4.3 | 4.3 | 4.3 | 2000 |
1739400000 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 5500 |
1739313600 | 4.45 | 0.4 | 9.88 | 3.8 | 4.45 | 3.8 | 5901 |
1739227200 | 4.05 | -0.2 | -4.71 | 4.15 | 4.15 | 4.05 | 6000 |
1738968000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
1738881600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
1738795200 | 4.25 | 0.1 | 2.41 | 4.25 | 4.25 | 4.25 | 3500 |
1738708800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
1738622400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
1738363200 | 4.15 | -0.1 | -2.35 | 4.21 | 4.21 | 4.15 | 5000 |
1738276800 | 4.25 | 0.04 | 0.95 | 4.25 | 4.25 | 4.25 | 1600 |
1738190400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 1100 |
1738104000 | 4.21 | -0.24 | -5.39 | 4.21 | 4.21 | 4.21 | 103 |
1738017600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
1737758400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
1737672000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
1737585600 | 4.45 | 0.2 | 4.71 | 4.45 | 4.45 | 4.45 | 500 |
1737499200 | 4.25 | -0.01 | -0.23 | 4.25 | 4.25 | 4.25 | 900 |
1737412800 | 4.26 | 0.01 | 0.24 | 4.28 | 4.28 | 4.26 | 1800 |
1737153600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1 |
1737067200 | 4.25 | -0.25 | -5.56 | 4.25 | 4.25 | 4.25 | 1605 |
1736980800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1736894400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1736808000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1736548800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
1736462400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1736376000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1736289600 | 4.5 | 0.2 | 4.65 | 4.25 | 4.5 | 4.25 | 1000 |
1736203200 | 4.3 | -0.1 | -2.27 | 4.3 | 4.3 | 4.3 | 900 |
1735944000 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 600 |
1735857600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1735684800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1735598400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1735339200 | 4.42 | 0.02 | 0.45 | 4.45 | 4.45 | 4.42 | 1900 |
1735080000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1734993600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 515 |
1734734400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1734648000 | 4.4 | 0.25 | 6.02 | 4.4 | 4.4 | 4.4 | 4500 |
1734561600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
1734475200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
1734388800 | 4.15 | -0.2 | -4.60 | 4.25 | 4.25 | 4.15 | 2550 |
1734129600 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.35 | 500 |
1734043200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1733956800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1733870400 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 1000 |
1733784000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
1733524800 | 4.35 | -0.15 | -3.33 | 4.36 | 4.36 | 4.35 | 3300 |
1733438400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1733352000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1733265600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1733179200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
1732920000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
1732833600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1732747200 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 500 |
1732660800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1732574400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1732315200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1732228800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1732142400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1732056000 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 2500 |
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