Hot Features
プレミアム
Monarch Cement Company (PK) (MCEM)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 2.5 | 1.15740740741 | 216 | 219.98 | 213 | 2199 | 218.13413906 | CS |
| 4 | 3.45 | 1.60427807487 | 215.05 | 219.98 | 207.51 | 961 | 217.78049257 | CS |
| 12 | 27.5 | 14.3979057592 | 191 | 225 | 183.51 | 807 | 210.07060969 | CS |
| 26 | 27.5 | 14.3979057592 | 191 | 225 | 181 | 690 | 199.86641071 | CS |
| 52 | 65.5 | 42.8104575163 | 153 | 225 | 142 | 810 | 185.27887698 | CS |
| 156 | 112.5 | 106.132075472 | 106 | 225 | 97.01 | 1008 | 138.61846583 | CS |
| 260 | 157.4 | 257.610474632 | 61.1 | 225 | 42 | 1118 | 106.46648226 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 218.5 | 0.33 | 0.15 | 218.5 | 218.5 | 216 | 1669 |
| 1735856700 | 218.17 | -0.17 | -0.08 | 218.5 | 219 | 217.79 | 4508 |
| 1735683960 | 218.339 | 0.31 | 0.14 | 217.75 | 219.98 | 215.5 | 2137 |
| 1735597740 | 218.03 | 2.03 | 0.94 | 215 | 218.5 | 213 | 1965 |
| 1735338000 | 216 | 2.12 | 0.99 | 216 | 217 | 214.25 | 185 |
| 1735252020 | 213.8775 | -3.12 | -1.44 | 217 | 217 | 207.51 | 1014 |
| 1735078200 | 217 | 0 | 0.00 | 218 | 218 | 217 | 187 |
| 1734992400 | 217 | 1 | 0.46 | 217.4 | 217.4 | 217 | 24 |
| 1734733200 | 216 | 0.25 | 0.12 | 214 | 216 | 210 | 470 |
| 1734646800 | 215.75 | -1.75 | -0.80 | 217.85 | 218.1 | 212.5 | 344 |
| 1734560940 | 217.5 | -0.24 | -0.11 | 218 | 218.5 | 217.5 | 481 |
| 1734474360 | 217.74 | -0.76 | -0.35 | 218.5 | 218.5 | 216.99 | 85 |
| 1734388140 | 218.5 | 0 | 0.00 | 218.25 | 219 | 215 | 1519 |
| 1734128940 | 218.5 | 0.38 | 0.17 | 218.4075 | 218.5 | 217.6 | 452 |
| 1734042480 | 218.125 | 1.13 | 0.52 | 217 | 218.5 | 216.206 | 982 |
| 1733955900 | 217 | -1.5 | -0.69 | 218.49 | 218.5 | 216 | 724 |
| 1733869200 | 218.5 | 0.19 | 0.09 | 218.4335 | 218.51 | 215.0101 | 633 |
| 1733782800 | 218.31 | -0.19 | -0.09 | 218.75 | 218.75 | 218.25 | 527 |
| 1733523600 | 218.5 | 0.6 | 0.28 | 215.05 | 218.5 | 213.645 | 1056 |
| 1733437500 | 217.9 | -0.59 | -0.27 | 219.98 | 219.98 | 217.9 | 542 |
| 1733350980 | 218.49 | -0.01 | -0.00 | 218.5 | 218.5 | 218 | 565 |
| 1733264700 | 218.5 | -1.24 | -0.56 | 219.99 | 222.09 | 218 | 1695 |
| 1733178180 | 219.74 | 1.24 | 0.57 | 220 | 222 | 218.4 | 898 |
| 1732918200 | 218.5 | 0.01 | 0.00 | 218.125 | 218.5 | 217 | 1169 |
| 1732746540 | 218.49 | 0.49 | 0.22 | 221 | 221 | 218 | 568 |
| 1732660140 | 218 | 1 | 0.46 | 217 | 218 | 217 | 162 |
| 1732573560 | 217 | -1.5 | -0.69 | 217.14 | 218.5 | 217 | 522 |
| 1732314000 | 218.5 | 6.6 | 3.11 | 212.15 | 220 | 210 | 360 |
| 1732227900 | 211.9 | 9.65 | 4.77 | 203 | 212.15 | 203 | 110 |
| 1732141740 | 202.25 | -16.25 | -7.44 | 220 | 220 | 200 | 2145 |
| 1732054800 | 218.5 | 0 | 0.00 | 219.255 | 219.255 | 217.02 | 242 |
| 1731968640 | 218.5 | -0.5 | -0.23 | 219 | 220 | 218 | 734 |
| 1731709260 | 219 | -2 | -0.90 | 220.99 | 221.04 | 219 | 133 |
| 1731622800 | 221 | 1.01 | 0.46 | 219.99 | 223.17 | 219 | 1292 |
| 1731536760 | 219.99 | 2.19 | 1.01 | 218 | 219.99 | 217.02 | 135 |
| 1731450480 | 217.8 | 0.75 | 0.35 | 217.1 | 219.99 | 217.05 | 655 |
| 1731363600 | 217.05 | 14.28 | 7.04 | 203 | 225 | 202 | 1715 |
| 1731104400 | 202.77 | 12.77 | 6.72 | 193 | 203.64 | 190 | 3726 |
| 1731018540 | 190 | -4.5 | -2.31 | 194.5 | 194.5 | 190 | 460 |
| 1730931600 | 194.5 | 1.5 | 0.78 | 194.5 | 195 | 193.35 | 2743 |
| 1730845680 | 193 | -1 | -0.52 | 193.7 | 193.7 | 183.51 | 707 |
| 1730759160 | 194 | 0 | 0.00 | 194.5 | 194.5 | 183.51 | 245 |
| 1730496420 | 194 | 0.35 | 0.18 | 193.8 | 194 | 186.08 | 395 |
| 1730409780 | 193.65 | -0.85 | -0.44 | 194.5 | 194.5 | 188 | 159 |
| 1730323500 | 194.5 | 1.5 | 0.78 | 192.385 | 194.5 | 192.385 | 477 |
| 1730237280 | 193 | 0.75 | 0.39 | 192.25 | 193.78 | 188.8 | 1085 |
| 1730150880 | 192.25 | -1.75 | -0.90 | 193.78 | 193.78 | 191.25 | 369 |
| 1729891500 | 194 | 0.87 | 0.45 | 193.12 | 194.5 | 193.12 | 194 |
| 1729805160 | 193.13 | -0.05 | -0.03 | 193.18 | 193.2 | 193.13 | 200 |
| 1729718940 | 193.18 | -0.32 | -0.17 | 194.5 | 194.5 | 187.5 | 462 |
| 1729632300 | 193.5 | -1 | -0.51 | 194.25 | 194.5 | 191.685 | 366 |
| 1729545600 | 194.5 | 0.1 | 0.05 | 193.35 | 194.5 | 193.35 | 600 |
| 1729286400 | 194.4 | -0.1 | -0.05 | 195 | 195 | 193 | 342 |
| 1729200000 | 194.5 | 0.5 | 0.26 | 194.375 | 194.5 | 187.5 | 199 |
| 1729113960 | 194 | 0.5 | 0.26 | 193 | 195 | 190.02 | 492 |
| 1729027680 | 193.5 | 1.5 | 0.78 | 194.4 | 194.5 | 192.75 | 940 |
| 1728941220 | 192 | -2.95 | -1.51 | 195 | 195 | 187.825 | 488 |
| 1728681900 | 194.95 | 3.95 | 2.07 | 191 | 195 | 190 | 403 |
| 1728595560 | 191 | 3.5 | 1.87 | 189.95 | 191 | 189.95 | 1002 |
| 1728508800 | 187.5 | -3.05 | -1.60 | 190.55 | 190.55 | 187.5 | 48 |
| 1728422580 | 190.55 | 3.55 | 1.90 | 190.55 | 190.55 | 189.165 | 135 |
| 1728336000 | 187 | -1 | -0.53 | 189 | 191 | 185 | 324 |
| 1728077220 | 188 | 4.97 | 2.72 | 184 | 190 | 181.26 | 211 |
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
