Hot Features
プレミアム
Mediobanca Banca Di Credito Finanziario SPA (PK) (MDIBY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 0.2898 | 2.01110340042 | 14.41 | 14.6998 | 13.987 | 34524 | 14.36257091 | DR |
| 4 | 0.2148 | 1.48291335865 | 14.485 | 15.1156 | 13.987 | 11472 | 14.51115796 | DR |
| 12 | -1.5782 | -9.69529426219 | 16.278 | 17.495 | 13.987 | 7116 | 15.16856056 | DR |
| 26 | 0.0498 | 0.339931740614 | 14.65 | 17.495 | 13.987 | 5453 | 15.49958025 | DR |
| 52 | 2.0798 | 16.4801901743 | 12.62 | 17.495 | 12.06 | 4581 | 15.01233403 | DR |
| 156 | 3.5298 | 31.6007162041 | 11.17 | 17.495 | 7.355 | 19846 | 9.85884963 | DR |
| 260 | 3.7898 | 34.7369385885 | 10.91 | 17.495 | 4.2685 | 27155 | 8.60658602 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735078200 | 14.6998 | 0.37 | 2.58 | 14.0131 | 14.6998 | 13.987 | 8334 |
| 1734992400 | 14.3304 | 0.09 | 0.63 | 14.32 | 14.392 | 14.275 | 6871 |
| 1734733200 | 14.24 | -0.11 | -0.79 | 14.287 | 14.373 | 14.24 | 12993 |
| 1734646800 | 14.3535 | -0.16 | -1.08 | 14.41 | 14.41 | 14.23 | 109896 |
| 1734560940 | 14.51 | -0.46 | -3.07 | 14.942 | 14.95 | 14.51 | 6977 |
| 1734474360 | 14.97 | -0.13 | -0.86 | 15.03 | 15.06 | 14.97 | 5596 |
| 1734388140 | 15.1 | -0.02 | -0.10 | 14.93 | 15.1 | 14.93 | 12259 |
| 1734128940 | 15.1156 | 0.27 | 1.79 | 14.96 | 15.1156 | 14.7844 | 4599 |
| 1734042480 | 14.85 | -0.11 | -0.70 | 14.89 | 15.0449 | 14.85 | 2320 |
| 1733955900 | 14.955 | 0.06 | 0.44 | 14.9825 | 14.9825 | 14.91 | 2449 |
| 1733869200 | 14.89 | -0.05 | -0.33 | 14.86 | 14.895 | 14.854 | 3968 |
| 1733782800 | 14.9388 | -0.01 | -0.08 | 14.96 | 14.96 | 14.8804 | 7479 |
| 1733523600 | 14.951 | 0.21 | 1.40 | 14.9875 | 14.9875 | 14.85 | 3954 |
| 1733437500 | 14.744 | 0.16 | 1.09 | 14.745 | 14.8232 | 14.69 | 4140 |
| 1733350980 | 14.585 | 0.17 | 1.14 | 14.606 | 14.62 | 14.56 | 3275 |
| 1733264700 | 14.42 | 0.08 | 0.59 | 14.466 | 14.54 | 14.42 | 3958 |
| 1733178180 | 14.335 | -0.09 | -0.64 | 14.285 | 14.3831 | 14.27 | 6232 |
| 1732918200 | 14.4273 | -0.24 | -1.65 | 14.485 | 14.505 | 14.39 | 1193 |
| 1732746540 | 14.67 | 0.21 | 1.45 | 14.585 | 14.76 | 14.585 | 2359 |
| 1732660140 | 14.46 | -0.09 | -0.62 | 14.59 | 14.615 | 14.3335 | 5777 |
| 1732573560 | 14.55 | 0.05 | 0.33 | 14.66 | 14.66 | 14.55 | 18107 |
| 1732314000 | 14.502 | -0.05 | -0.34 | 14.52 | 14.526 | 14.442 | 8665 |
| 1732227900 | 14.551 | -0.06 | -0.40 | 14.59 | 14.64 | 14.5475 | 6467 |
| 1732141740 | 14.61 | -0.1 | -0.67 | 14.835 | 14.835 | 14.61 | 2406 |
| 1732054800 | 14.7089 | -0.59 | -3.86 | 14.7988 | 14.85 | 14.7026 | 6100 |
| 1731968640 | 15.3 | 0.04 | 0.26 | 15.13 | 15.53 | 15.13 | 17997 |
| 1731709260 | 15.26 | 0.28 | 1.85 | 15.716 | 15.716 | 15.258 | 23420 |
| 1731622800 | 14.9822 | -0.13 | -0.85 | 15.41 | 15.41 | 14.9822 | 3101 |
| 1731536760 | 15.11 | -0.08 | -0.53 | 15.166 | 15.26 | 15.11 | 2762 |
| 1731450480 | 15.1912 | -1.36 | -8.21 | 15.14 | 15.1912 | 14.995 | 5336 |
| 1731363600 | 16.55 | 0.23 | 1.41 | 16.606 | 16.635 | 16.486 | 5201 |
| 1731104400 | 16.32 | -0.13 | -0.79 | 16.356 | 16.425 | 16.3 | 5769 |
| 1731018540 | 16.45 | 0.09 | 0.55 | 16.574 | 16.574 | 16.45 | 2047 |
| 1730931600 | 16.36 | -0.28 | -1.65 | 16.283999 | 16.392 | 16.28 | 2168 |
| 1730845680 | 16.635 | -0.12 | -0.70 | 16.61 | 16.666 | 16.57 | 4641 |
| 1730759160 | 16.7516 | 0.23 | 1.37 | 16.751 | 16.7516 | 16.672 | 3906 |
| 1730496420 | 16.524999 | 0.08 | 0.52 | 16.594 | 16.6492 | 16.524999 | 2056 |
| 1730409780 | 16.44 | -0.03 | -0.20 | 16.44 | 16.44 | 16.44 | 688 |
| 1730323500 | 16.472999 | -0.15 | -0.91 | 16.35 | 16.472999 | 16.35 | 2303 |
| 1730237280 | 16.623999 | -0.08 | -0.49 | 16.536 | 16.66 | 16.53 | 2264 |
| 1730150880 | 16.7056 | 0.13 | 0.80 | 16.645 | 16.7072 | 16.559999 | 7125 |
| 1729891500 | 16.573 | -0.07 | -0.44 | 16.576 | 16.584 | 16.538 | 1088 |
| 1729805160 | 16.645499 | -0.01 | -0.07 | 16.739799 | 16.739799 | 16.591999 | 1726 |
| 1729718940 | 16.6578 | -0.35 | -2.07 | 16.754999 | 16.809 | 16.62 | 1523 |
| 1729632300 | 17.01 | -0.11 | -0.64 | 17 | 17.042 | 17 | 2729 |
| 1729545600 | 17.12 | -0.38 | -2.14 | 17.351 | 17.351 | 17.12 | 8734 |
| 1729286400 | 17.495 | 0.48 | 2.80 | 17.411 | 17.495 | 17.411 | 4172 |
| 1729200000 | 17.0182 | -0.03 | -0.16 | 17.085 | 17.26 | 17.0182 | 1616 |
| 1729113960 | 17.045 | -0.02 | -0.13 | 17.08 | 17.08 | 17.01 | 3948 |
| 1729027680 | 17.068 | 0.11 | 0.66 | 16.97 | 17.068 | 16.94 | 2868 |
| 1728941220 | 16.956 | 0.2 | 1.17 | 16.954 | 16.9845 | 16.92 | 9140 |
| 1728681900 | 16.76 | 0.07 | 0.41 | 16.821 | 16.834 | 16.76 | 4094 |
| 1728595560 | 16.6909 | 0.06 | 0.34 | 16.629999 | 16.6909 | 16.629999 | 4023 |
| 1728508800 | 16.635 | 0.11 | 0.64 | 16.657 | 16.657 | 16.635 | 1846 |
| 1728422580 | 16.53 | 0.01 | 0.05 | 16.54 | 16.6292 | 16.51 | 12971 |
| 1728336000 | 16.521999 | 0.05 | 0.31 | 16.616399 | 16.616399 | 16.521999 | 1156 |
| 1728077220 | 16.471 | 0.25 | 1.54 | 16.41 | 16.4829 | 16.41 | 1098 |
| 1727990760 | 16.221 | -0.3 | -1.80 | 16.277999 | 16.3174 | 16.221 | 2858 |
| 1727904000 | 16.518999 | -0.02 | -0.13 | 16.457 | 16.55 | 16.390999 | 2061 |
| 1727818140 | 16.54 | -0.39 | -2.30 | 16.5547 | 16.5547 | 16.54 | 1528 |
| 1727731380 | 16.93 | -0.23 | -1.32 | 16.93 | 16.93 | 16.93 | 449 |
| 1727472000 | 17.157 | 0.04 | 0.22 | 17.2101 | 17.2101 | 17.12 | 13273 |
| 1727386200 | 17.12 | 0.29 | 1.72 | 17.225 | 17.255 | 17.12 | 1062 |
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
