Hot Features
プレミアム
Maple Leaf Foods Inc New (PK) (MLFNF)
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 | 0.01 | 0.0617283950617 | 16.2 | 16.29 | 15.99 | 1405 | 16.14435854 | CS |
| 4 | -0.255 | -1.54873975099 | 16.465 | 16.57 | 15.65 | 4161 | 16.38660692 | CS |
| 12 | -0.28 | -1.69799878714 | 16.49 | 18.57 | 15.65 | 9609 | 17.17433559 | CS |
| 26 | -0.14 | -0.85626911315 | 16.35 | 18.57 | 15.65 | 11734 | 16.96395555 | CS |
| 52 | -2.9 | -15.1753008896 | 19.11 | 20.28 | 15.65 | 11178 | 17.67132998 | CS |
| 156 | -4.34 | -21.1192214112 | 20.55 | 25.68 | 14.09 | 7247 | 19.85994747 | CS |
| 260 | -6.632 | -29.0342351808 | 22.842 | 25.68 | 10.8 | 7670 | 20.22566393 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727386200 | 16.21 | 0.08 | 0.50 | 16.21 | 16.21 | 16.21 | 100 |
| 1727299200 | 16.129999 | -0.08 | -0.49 | 16.29 | 16.29 | 16.12 | 4830 |
| 1727212800 | 16.21 | 0.22 | 1.38 | 16.03 | 16.21 | 16.02 | 1463 |
| 1727126940 | 15.99 | -0.16 | -0.99 | 16.055 | 16.055 | 15.99 | 230 |
| 1726867200 | 16.149999 | -0.12 | -0.74 | 16.2 | 16.2 | 16.149999 | 400 |
| 1726781220 | 16.27 | -0.09 | -0.56 | 16.285 | 16.285 | 16.27 | 200 |
| 1726694460 | 16.3613 | 0.06 | 0.38 | 16.3613 | 16.3613 | 16.3613 | 526 |
| 1726608240 | 16.3 | 0.02 | 0.12 | 16.415 | 16.415 | 16.3 | 2860 |
| 1726521720 | 16.28 | 0.18 | 1.12 | 16.239999 | 16.28 | 16.239999 | 831 |
| 1726262940 | 16.1 | -0.04 | -0.25 | 16.21 | 16.21 | 16.1 | 1985 |
| 1726176540 | 16.14 | 0.06 | 0.38 | 16.18 | 16.18 | 16.14 | 1600 |
| 1726090140 | 16.079 | 0.43 | 2.74 | 16.0886 | 16.0886 | 16.079 | 2200 |
| 1726003500 | 15.65 | -0.2 | -1.26 | 15.65 | 15.65 | 15.65 | 3582 |
| 1725917160 | 15.85 | -0.58 | -3.53 | 16.04 | 16.059999 | 15.85 | 830 |
| 1725657840 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
| 1725571440 | 16.43 | -0.04 | -0.24 | 16.57 | 16.57 | 16.43 | 2000 |
| 1725485040 | 16.469999 | -0.06 | -0.36 | 16.52 | 16.52 | 16.469999 | 704 |
| 1725398940 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1725053340 | 16.53 | -0.47 | -2.76 | 16.465 | 16.53 | 16.45 | 46396 |
| 1724966880 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724880480 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724794080 | 17 | -0.12 | -0.70 | 17 | 17 | 17 | 1201 |
| 1724707740 | 17.12 | 0.04 | 0.23 | 17.07 | 17.12 | 17.07 | 14177 |
| 1724448480 | 17.08 | 0.46 | 2.77 | 17.01 | 17.08 | 17.01 | 13231 |
| 1724362140 | 16.62 | -0.19 | -1.10 | 16.73 | 16.73 | 16.62 | 5402 |
| 1724275380 | 16.805 | -0.11 | -0.62 | 16.758299 | 16.805 | 16.663 | 8471 |
| 1724189280 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1724102880 | 16.91 | 0.22 | 1.32 | 15.85 | 16.91 | 15.85 | 3751 |
| 1723843740 | 16.69 | -0.07 | -0.42 | 15.8 | 16.71 | 15.8 | 8115 |
| 1723756860 | 16.76 | 0.01 | 0.06 | 16.76 | 16.76 | 16.76 | 15940 |
| 1723670820 | 16.75 | 0 | 0.00 | 16.8 | 16.8 | 16.75 | 3263 |
| 1723584360 | 16.75 | 0.09 | 0.54 | 16.75 | 16.75 | 16.75 | 27383 |
| 1723497900 | 16.66 | 0 | 0.00 | 16.329999 | 16.66 | 16.329999 | 22848 |
| 1723238400 | 16.66 | -0.25 | -1.48 | 16.91 | 16.91 | 16.66 | 8104 |
| 1723152000 | 16.91 | -1.66 | -8.94 | 17.75 | 17.75 | 16.8956 | 100888 |
| 1723065720 | 18.57 | 0.14 | 0.76 | 18.57 | 18.57 | 18.57 | 5026 |
| 1722979800 | 18.43 | 0 | 0.00 | 18.43 | 18.43 | 18.43 | 6692 |
| 1722893340 | 18.43 | -0.07 | -0.38 | 18.43 | 18.43 | 18.43 | 500 |
| 1722634140 | 18.5 | -0.07 | -0.38 | 18.5 | 18.5 | 18.5 | 6364 |
| 1722547620 | 18.57 | 0.55 | 3.02 | 18.5 | 18.57 | 18.5 | 5026 |
| 1722460980 | 18.025 | 0 | 0.00 | 18.025 | 18.025 | 18.025 | 0 |
| 1722374580 | 18.025 | 0 | 0.00 | 18.025 | 18.025 | 18.025 | 0 |
| 1722288180 | 18.025 | 0.02 | 0.14 | 17.96 | 18.025 | 17.96 | 8154 |
| 1722029100 | 18 | -0.09 | -0.50 | 18 | 18 | 18 | 9299 |
| 1721942940 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1721856540 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1721770140 | 18.09 | 0.31 | 1.71 | 18.09 | 18.09 | 18.09 | 13016 |
| 1721683740 | 17.785 | -0.07 | -0.36 | 17.81 | 17.81 | 17.77 | 4918 |
| 1721424180 | 17.85 | -0.01 | -0.08 | 17.91 | 17.91 | 17.85 | 2055 |
| 1721337960 | 17.8645 | -0.14 | -0.75 | 17.8645 | 17.8645 | 17.8645 | 13238 |
| 1721251320 | 18 | 0.04 | 0.22 | 17.95 | 18 | 17.95 | 8077 |
| 1721164920 | 17.96 | 0.12 | 0.67 | 17.96 | 17.96 | 17.96 | 1683 |
| 1721078940 | 17.84 | -0.11 | -0.61 | 17.95 | 18 | 17.84 | 2502 |
| 1720819200 | 17.95 | -0.05 | -0.28 | 18.055 | 18.055 | 17.95 | 5923 |
| 1720733280 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720646880 | 18 | 0.14 | 0.78 | 17.99 | 18.06 | 17.99 | 8208 |
| 1720560540 | 17.86 | 1.37 | 8.31 | 16.85 | 17.86 | 16.85 | 56667 |
| 1720473840 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1720214640 | 16.489999 | -0.16 | -0.96 | 16.489999 | 16.489999 | 16.489999 | 363 |
| 1720042140 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1719955740 | 16.649999 | -0.08 | -0.48 | 16.68 | 16.68 | 16.649999 | 8414 |
| 1719869220 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1719610020 | 16.73 | 0.07 | 0.45 | 16.649999 | 16.73 | 16.649999 | 1085 |
| 1719523200 | 16.655 | 0.01 | 0.03 | 16.6399 | 16.655 | 16.6399 | 4518 |
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
