Hot Features
プレミアム
Mitie Group PLC (PK) (MITFY)
USOTC
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 | 0.25 | 2.78396436526 | 8.98 | 9.4226 | 8.9 | 774 | 9.34415959 | DR |
| 4 | 0.07 | 0.764192139738 | 9.16 | 9.95 | 8.9 | 983 | 9.51705217 | DR |
| 12 | -0.03 | -0.323974082073 | 9.26 | 10.471 | 8.7 | 1072 | 9.39407224 | DR |
| 26 | 0.47 | 5.36529680365 | 8.76 | 10.471 | 8.53 | 1187 | 9.3290958 | DR |
| 52 | 1.412 | 18.0608851369 | 7.818 | 10.471 | 7.1053 | 2093 | 8.1111248 | DR |
| 156 | 4.265 | 85.9013091641 | 4.965 | 10.471 | 4.45 | 4943 | 6.24619365 | DR |
| 260 | 5.23 | 130.75 | 4 | 10.471 | 2.5 | 6695 | 5.16527826 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780954140 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1780694940 | 9.23 | 0.21 | 2.27 | 9.23 | 9.23 | 9.23 | 231 |
| 1780608540 | 9.025 | -0.4 | -4.22 | 9.025 | 9.025 | 9.025 | 346 |
| 1780522140 | 9.4225999 | 0 | 0.00 | 9.4225999 | 9.4225999 | 9.4225999 | 0 |
| 1780435740 | 9.4225999 | -0.13 | -1.33 | 8.98 | 9.4225999 | 8.9 | 1744 |
| 1780349280 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1780090080 | 9.55 | -0.08 | -0.83 | 9.55 | 9.55 | 9.55 | 6562 |
| 1780003320 | 9.63 | -0.32 | -3.22 | 9.63 | 9.63 | 9.63 | 500 |
| 1779917340 | 9.95 | 0.35 | 3.65 | 9.95 | 9.95 | 9.95 | 133 |
| 1779830880 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1779485280 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1779398880 | 9.6 | -0.05 | -0.52 | 9.6 | 9.6 | 9.6 | 225 |
| 1779312060 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779225660 | 9.65 | 0 | 0.00 | 9.44 | 9.65 | 9.44 | 1105 |
| 1779139740 | 9.65 | 0.3 | 3.21 | 9.545 | 9.65 | 9.545 | 355 |
| 1778880000 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 204 |
| 1778793780 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1778707380 | 9.35 | 0.19 | 2.07 | 9.35 | 9.35 | 9.35 | 170 |
| 1778621340 | 9.16 | -0.16 | -1.66 | 9.16 | 9.16 | 9.16 | 222 |
| 1778534400 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778275200 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778188800 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778102400 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778016000 | 9.315 | 0.2 | 2.14 | 9.512 | 9.512 | 9.315 | 553 |
| 1777930140 | 9.1199999 | 0.02 | 0.22 | 9.03 | 9.61 | 9.03 | 1652 |
| 1777671000 | 9.1 | -0.24 | -2.57 | 9.2899999 | 9.2899999 | 9.1 | 3438 |
| 1777584540 | 9.34 | 0.24 | 2.64 | 9.3 | 9.34 | 9.3 | 2819 |
| 1777498140 | 9.1 | -0.28 | -2.93 | 9.16 | 9.16 | 9.1 | 334 |
| 1777411800 | 9.375 | -0.52 | -5.26 | 9.375 | 9.375 | 9.375 | 258 |
| 1777325400 | 9.895 | -0.21 | -2.03 | 9.895 | 9.895 | 9.895 | 243 |
| 1777066140 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1776979740 | 10.1 | 0 | 0.00 | 9.61 | 10.1 | 9.6 | 615 |
| 1776893280 | 10.1 | 0.36 | 3.70 | 10.09 | 10.1 | 10.09 | 280 |
| 1776806940 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1776720540 | 9.74 | 0.04 | 0.42 | 9.68 | 9.74 | 9.68 | 524 |
| 1776460800 | 9.699 | -0.46 | -4.49 | 9.67 | 9.699 | 9.67 | 5624 |
| 1776374940 | 10.155 | -0.05 | -0.49 | 10.471 | 10.471 | 10.155 | 542 |
| 1776288360 | 10.205 | 0.04 | 0.44 | 10.205 | 10.205 | 10.205 | 319 |
| 1776202140 | 10.16 | 0.58 | 6.01 | 10.16 | 10.16 | 10.16 | 285 |
| 1776115200 | 9.584 | 0 | 0.00 | 9.584 | 9.584 | 9.584 | 0 |
| 1775856000 | 9.584 | -0.48 | -4.74 | 9.584 | 9.584 | 9.584 | 2866 |
| 1775770140 | 10.061 | 0.71 | 7.60 | 10.061 | 10.061 | 10.061 | 144 |
| 1775683500 | 9.35 | 0.55 | 6.25 | 9.61 | 9.65 | 9.35 | 639 |
| 1775597340 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1775510940 | 8.8 | -0.21 | -2.33 | 8.8 | 8.8 | 8.8 | 548 |
| 1775164920 | 9.01 | -0.72 | -7.40 | 9.1 | 9.2899999 | 8.8699999 | 3877 |
| 1775078400 | 9.73 | 0.81 | 9.08 | 9.73 | 9.73 | 9.73 | 100 |
| 1774992540 | 8.92 | 0.12 | 1.36 | 8.92 | 8.92 | 8.92 | 2500 |
| 1774906080 | 8.8 | -0.11 | -1.23 | 8.8 | 8.8 | 8.8 | 383 |
| 1774646940 | 8.91 | -0.2 | -2.20 | 8.7 | 8.91 | 8.7 | 571 |
| 1774560480 | 9.11 | -0.04 | -0.44 | 9.11 | 9.11 | 9.11 | 433 |
| 1774473900 | 9.15 | -0.09 | -0.97 | 9.15 | 9.15 | 9.15 | 189 |
| 1774387200 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1774300800 | 9.24 | 0.02 | 0.16 | 9.51 | 9.51 | 9.24 | 868 |
| 1774042140 | 9.225 | 0 | 0.00 | 9.225 | 9.225 | 9.225 | 0 |
| 1773955740 | 9.225 | -0.04 | -0.38 | 9.225 | 9.225 | 9.225 | 117 |
| 1773869100 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1773782700 | 9.26 | 0.1 | 1.09 | 9.26 | 9.26 | 9.26 | 345 |
| 1773696120 | 9.16 | -0.07 | -0.76 | 9.16 | 9.16 | 9.07 | 4842 |
| 1773437340 | 9.23 | 0.02 | 0.22 | 9.23 | 9.23 | 9.23 | 589 |
| 1773350880 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
| 1773264480 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
| 1773178080 | 9.21 | 0 | 0.00 | 9.27 | 9.27 | 9.21 | 387 |
| 1773091740 | 9.21 | 0 | 0.05 | 9.21 | 9.21 | 9.21 | 356 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
