Hot Features
プレミアム
Murata Manufacturing Company Ltd (PK) (MRAAY)
USOTC
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.82529335072 | 7.67 | 7.96 | 7.33 | 1117015 | 7.62814862 | DR |
| 4 | -0.28 | -3.46106304079 | 8.09 | 8.33 | 7.33 | 768594 | 7.86703982 | DR |
| 12 | -1.155 | -12.8834355828 | 8.965 | 9.28 | 7.33 | 634203 | 8.12968366 | DR |
| 26 | -3.6 | -31.5512708151 | 11.41 | 11.8658 | 7.33 | 409891 | 8.65035015 | DR |
| 52 | -2.38 | -23.3562315996 | 10.19 | 12 | 7.33 | 349850 | 9.16840761 | DR |
| 156 | -5.1981283 | -39.9606167784 | 13.0081283 | 13.26136031 | 7.33 | 299998 | 9.44553984 | DR |
| 260 | -2.41457544 | -23.6154102845 | 10.22457544 | 17.91949641 | 6.79728016 | 252069 | 10.23265635 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 7.58 | 0.03 | 0.40 | 7.33 | 7.66 | 7.33 | 629569 |
| 1737066420 | 7.55 | -0.07 | -0.92 | 7.5 | 7.6 | 7.49 | 2051132 |
| 1736979720 | 7.62 | -0.25 | -3.18 | 7.5 | 7.87 | 7.5 | 966676 |
| 1736893380 | 7.87 | 0.03 | 0.38 | 7.67 | 7.96 | 7.67 | 820682 |
| 1736806800 | 7.84 | -0.01 | -0.13 | 7.61 | 7.85 | 7.61 | 704300 |
| 1736547720 | 7.85 | -0.32 | -3.92 | 8.1199999 | 8.1199999 | 7.74 | 414022 |
| 1736375340 | 8.17 | 0.01 | 0.12 | 8.11 | 8.18 | 8.11 | 615181 |
| 1736288940 | 8.16 | 0.11 | 1.37 | 8.16 | 8.33 | 8.16 | 773544 |
| 1736202360 | 8.05 | 0.03 | 0.37 | 7.7901 | 8.145 | 7.7901 | 863948 |
| 1735942980 | 8.02 | 0.02 | 0.25 | 8.01 | 8.05 | 7.96 | 1333801 |
| 1735856700 | 8 | 0.01 | 0.13 | 7.4801 | 8.06 | 7.48 | 445196 |
| 1735683960 | 7.99 | -0.03 | -0.37 | 7.79 | 8.02 | 7.78 | 438163 |
| 1735597740 | 8.02 | -0.03 | -0.37 | 7.87 | 8.06 | 7.87 | 764043 |
| 1735338000 | 8.05 | 0.19 | 2.42 | 7.97 | 8.1 | 7.97 | 554702 |
| 1735252020 | 7.86 | 0.03 | 0.38 | 7.7 | 7.86 | 7.66 | 704798 |
| 1735078200 | 7.83 | -0.06 | -0.76 | 8.09 | 8.09 | 7.61 | 217746 |
| 1734992400 | 7.89 | 0.11 | 1.41 | 8.15 | 8.15 | 7.67 | 1179968 |
| 1734733200 | 7.78 | 0.12 | 1.50 | 7.55 | 7.885 | 7.55 | 859609 |
| 1734646800 | 7.665 | -0.15 | -1.86 | 7.9399 | 7.9399 | 7.65 | 1068592 |
| 1734560940 | 7.81 | -0.12 | -1.51 | 7.8 | 8.27 | 7.78 | 606555 |
| 1734474360 | 7.93 | -0.04 | -0.50 | 7.8 | 8.0999 | 7.77 | 624394 |
| 1734388140 | 7.97 | -0.09 | -1.12 | 7.79 | 8.1 | 7.79 | 1191908 |
| 1734128940 | 8.06 | -0.12 | -1.47 | 8.1 | 8.1001 | 8 | 576178 |
| 1734042480 | 8.18 | -0.11 | -1.33 | 8.05 | 8.28 | 8.05 | 529567 |
| 1733955900 | 8.2899999 | 0 | 0.00 | 8 | 8.35 | 8 | 537867 |
| 1733869200 | 8.2899999 | 0.04 | 0.48 | 8.137 | 8.3 | 8.137 | 505914 |
| 1733782800 | 8.25 | -0.13 | -1.55 | 8.18 | 8.33 | 8.18 | 655805 |
| 1733523600 | 8.38 | 0.05 | 0.60 | 8.1 | 8.39 | 8.1 | 451705 |
| 1733437500 | 8.33 | -0.06 | -0.72 | 8.14 | 8.385 | 8.14 | 398147 |
| 1733350980 | 8.39 | -0.07 | -0.83 | 8.1199999 | 8.5 | 8.1199999 | 362727 |
| 1733264700 | 8.46 | 0.15 | 1.81 | 8.39 | 8.52 | 8.36 | 822432 |
| 1733178180 | 8.31 | -0.05 | -0.60 | 8.4 | 8.4 | 8.05 | 582953 |
| 1732918200 | 8.36 | 0.16 | 1.95 | 8.2 | 8.42 | 8.2 | 317088 |
| 1732746540 | 8.2 | 0.03 | 0.37 | 8.17 | 8.23 | 8.16 | 438636 |
| 1732660140 | 8.17 | -0.11 | -1.33 | 8.23 | 8.23 | 8.13 | 600973 |
| 1732573560 | 8.28 | -0.03 | -0.36 | 8.375 | 8.375 | 8.25 | 1019430 |
| 1732314000 | 8.31 | 0 | 0.00 | 8.2 | 8.34 | 8.1 | 838902 |
| 1732227900 | 8.31 | 0.13 | 1.59 | 8.15 | 8.33 | 8.15 | 638268 |
| 1732141740 | 8.18 | -0.07 | -0.85 | 8 | 8.47 | 8 | 614583 |
| 1732054800 | 8.25 | -0.16 | -1.90 | 8.35 | 8.35 | 8.2 | 514472 |
| 1731968640 | 8.41 | 0.08 | 0.96 | 8.16 | 8.45 | 8.16 | 891298 |
| 1731709260 | 8.33 | -0.05 | -0.60 | 8.373 | 8.374 | 8.22 | 521897 |
| 1731622800 | 8.38 | 0.02 | 0.24 | 8.1199999 | 8.6199999 | 8.1199999 | 687053 |
| 1731536760 | 8.36 | -0.13 | -1.53 | 8.13 | 8.39 | 8.13 | 385895 |
| 1731450480 | 8.49 | -0.21 | -2.41 | 8.5399999 | 8.5399999 | 8.41 | 627818 |
| 1731363600 | 8.7 | -0.05 | -0.57 | 8.525 | 8.8 | 8.515 | 402571 |
| 1731104400 | 8.75 | -0.35 | -3.85 | 8.85 | 8.85 | 8.7 | 246056 |
| 1731018540 | 9.1 | 0.11 | 1.22 | 8.77 | 9.28 | 8.74 | 304545 |
| 1730931600 | 8.99 | -0.22 | -2.39 | 8.9 | 8.99 | 8.88 | 190323 |
| 1730845680 | 9.21 | 0.61 | 7.07 | 8.94 | 9.27 | 8.94 | 394397 |
| 1730759160 | 8.602 | 0.07 | 0.84 | 8.53 | 8.7 | 8.5 | 690483 |
| 1730496420 | 8.53 | -0.22 | -2.51 | 8.33 | 8.64 | 8.25 | 463690 |
| 1730409780 | 8.75 | -0.15 | -1.69 | 8.762 | 8.762 | 8.65 | 351472 |
| 1730323500 | 8.9 | -0.22 | -2.41 | 8.72 | 8.97 | 8.72 | 173581 |
| 1730237280 | 9.1199999 | 0.11 | 1.22 | 8.965 | 9.1499 | 8.965 | 311294 |
| 1730150880 | 9.01 | -0.08 | -0.88 | 8.85 | 9.185 | 8.85 | 321221 |
| 1729891500 | 9.09 | 0.02 | 0.22 | 8.7899999 | 9.24 | 8.7899999 | 299187 |
| 1729805160 | 9.07 | 0.01 | 0.11 | 9.1 | 9.1 | 9.0399999 | 372757 |
| 1729718940 | 9.06 | -0.21 | -2.27 | 9.16 | 9.19 | 8.8699999 | 1012042 |
| 1729632300 | 9.27 | -0.09 | -0.96 | 9.15 | 9.2899999 | 9.15 | 151475 |
| 1729545600 | 9.36 | 0.01 | 0.11 | 9.15 | 9.4 | 9.15 | 167499 |
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
