Hot Features
プレミアム
Malayan Banking (PK) (MLYBY)
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 | 0.18 | 3.62173038229 | 4.97 | 5.15 | 4.51 | 735 | 4.7895034 | DR |
| 4 | 0.52 | 11.2311015119 | 4.63 | 5.3 | 4.51 | 1634 | 4.91150474 | DR |
| 12 | 0.55 | 11.9565217391 | 4.6 | 6.4 | 4.46 | 2253 | 5.25266723 | DR |
| 26 | -0.2 | -3.73831775701 | 5.35 | 6.4 | 4.01 | 2187 | 5.01169714 | DR |
| 52 | -1.42 | -21.6133942161 | 6.57 | 6.8 | 3.82 | 1818 | 5.00696515 | DR |
| 156 | 1.085 | 26.6912669127 | 4.065 | 12.71 | 3.2 | 4085 | 4.89356397 | DR |
| 260 | 1.06 | 25.9168704156 | 4.09 | 13.7875 | 2.89 | 5289 | 4.42234362 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 5.15 | 0.2 | 4.04 | 5.15 | 5.15 | 5.15 | 280 |
| 1732228140 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1732141740 | 4.95 | 0.04 | 0.92 | 4.95 | 4.95 | 4.95 | 402 |
| 1732054800 | 4.905 | 0.07 | 1.34 | 5.01 | 5.01 | 4.905 | 950 |
| 1731968640 | 4.84 | 0.33 | 7.32 | 4.84 | 4.84 | 4.84 | 817 |
| 1731709260 | 4.51 | -0.32 | -6.53 | 4.97 | 4.97 | 4.51 | 771 |
| 1731622800 | 4.825 | 0.31 | 6.75 | 4.825 | 4.825 | 4.825 | 215 |
| 1731536880 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1731450480 | 4.5199999 | -0.42 | -8.41 | 4.63 | 4.84 | 4.5199999 | 7577 |
| 1731363600 | 4.9349999 | 0 | 0.00 | 4.9349999 | 4.9349999 | 4.9349999 | 0 |
| 1731104400 | 4.9349999 | 0.14 | 2.94 | 4.9349999 | 4.9349999 | 4.9349999 | 152 |
| 1731018540 | 4.7939999 | -0.46 | -8.77 | 4.7939999 | 4.7939999 | 4.7939999 | 505 |
| 1730932080 | 5.255 | 0 | 0.00 | 5.255 | 5.255 | 5.255 | 0 |
| 1730845680 | 5.255 | 0.03 | 0.57 | 5.255 | 5.255 | 5.255 | 410 |
| 1730759160 | 5.225 | 0.03 | 0.67 | 5 | 5.225 | 5 | 1282 |
| 1730496420 | 5.19 | 0.09 | 1.76 | 4.95 | 5.19 | 4.95 | 7475 |
| 1730409780 | 5.1 | -0.2 | -3.77 | 5.25 | 5.3 | 5.1 | 885 |
| 1730323500 | 5.3 | 0.19 | 3.62 | 5.22 | 5.3 | 5.22 | 300 |
| 1730237280 | 5.115 | 0.01 | 0.22 | 5.115 | 5.115 | 5.115 | 109 |
| 1730150880 | 5.104 | 0.15 | 3.11 | 4.925 | 5.104 | 4.83 | 1976 |
| 1729891500 | 4.95 | -0.2 | -3.79 | 4.63 | 4.975 | 4.63 | 2314 |
| 1729805160 | 5.1449999 | 0.09 | 1.77 | 5.1449999 | 5.1449999 | 5.1449999 | 200 |
| 1729718700 | 5.0555 | 0 | 0.00 | 5.0555 | 5.0555 | 5.0555 | 0 |
| 1729632300 | 5.0555 | -0.16 | -3.10 | 5 | 5.0555 | 5 | 1191 |
| 1729545600 | 5.2175 | 0.2 | 3.93 | 5.0199999 | 5.2175 | 5.0199999 | 543 |
| 1729286400 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0199999 | 5.0199999 | 166 |
| 1729200360 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1729113960 | 5.01 | -0.18 | -3.51 | 5.01 | 5.01 | 5.01 | 1804 |
| 1729027500 | 5.1925 | 0 | 0.00 | 5.1925 | 5.1925 | 5.1925 | 0 |
| 1728941100 | 5.1925 | 0 | 0.00 | 5.1925 | 5.1925 | 5.1925 | 0 |
| 1728681900 | 5.1925 | 0.13 | 2.62 | 4.75 | 5.1925 | 4.75 | 463 |
| 1728595560 | 5.0599999 | -0.21 | -3.98 | 5.065 | 5.065 | 5.0599999 | 763 |
| 1728508800 | 5.2699999 | 0.22 | 4.36 | 5.1449999 | 5.53 | 4.75 | 5792 |
| 1728422580 | 5.05 | 0.29 | 6.09 | 5.2025 | 5.2025 | 5.05 | 1968 |
| 1728336000 | 4.76 | -0.5 | -9.55 | 4.76 | 4.76 | 4.76 | 500 |
| 1728077220 | 5.2625 | -0.17 | -3.17 | 4.75 | 5.2625 | 4.75 | 1086 |
| 1727990400 | 5.4349999 | 0 | 0.00 | 5.4349999 | 5.4349999 | 5.4349999 | 0 |
| 1727904000 | 5.4349999 | 0.4 | 7.94 | 5.4349999 | 5.4349999 | 5.4349999 | 231 |
| 1727818140 | 5.035 | 0.45 | 9.69 | 5 | 5.035 | 4.62 | 27145 |
| 1727731380 | 4.59 | -0.49 | -9.65 | 4.58 | 4.59 | 4.58 | 1013 |
| 1727472000 | 5.08 | -0.3 | -5.58 | 4.8461999 | 5.08 | 4.772 | 3225 |
| 1727386200 | 5.38 | -0.28 | -4.95 | 5.38 | 5.38 | 5.38 | 275 |
| 1727299200 | 5.66 | 0.71 | 14.34 | 5.66 | 5.66 | 5.66 | 268 |
| 1727212800 | 4.95 | -0.03 | -0.56 | 5.375 | 5.375 | 4.95 | 705 |
| 1727126400 | 4.978 | 0 | 0.00 | 4.978 | 4.978 | 4.978 | 0 |
| 1726867200 | 4.978 | 0.24 | 5.02 | 4.9 | 5.08 | 4.9 | 1798 |
| 1726781220 | 4.74 | -0.66 | -12.22 | 4.74 | 4.74 | 4.74 | 320 |
| 1726694460 | 5.4 | -0.08 | -1.37 | 5.4 | 5.4 | 5.4 | 389 |
| 1726608120 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 0 |
| 1726521720 | 5.475 | -0.54 | -8.90 | 5.475 | 5.475 | 5.475 | 335 |
| 1726262940 | 6.01 | -0.24 | -3.84 | 6.4 | 6.4 | 5 | 11051 |
| 1726176540 | 6.25 | 1.2 | 23.76 | 5.03 | 6.25 | 5.0199999 | 10290 |
| 1726089900 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1726003500 | 5.05 | -0.59 | -10.46 | 5.42 | 5.42 | 5.05 | 830 |
| 1725917160 | 5.64 | 0.45 | 8.67 | 4.6908 | 5.64 | 4.5 | 769 |
| 1725658020 | 5.19 | -0.02 | -0.38 | 5.1 | 5.19 | 5.1 | 1052 |
| 1725571440 | 5.21 | 0.75 | 16.82 | 5.21 | 5.21 | 5.21 | 275 |
| 1725485280 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1725398880 | 4.46 | -0.74 | -14.23 | 4.6 | 4.6 | 4.46 | 776 |
| 1725052800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1724966400 | 5.2 | 0.53 | 11.41 | 4.67 | 5.2 | 4.67 | 1087 |
| 1724880360 | 4.6675 | -0.12 | -2.56 | 4.89 | 4.9 | 4.6675 | 874 |
| 1724769000 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1724682600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
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
