Hot Features
プレミアム
Mid Southern Bancorp Inc (PK) (MSVB)
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 | 0.15 | 1.01419878296 | 14.79 | 14.94 | 14.65 | 378 | 14.81716887 | CS |
| 4 | 0.19 | 1.28813559322 | 14.75 | 14.95 | 14 | 1582 | 14.81415933 | CS |
| 12 | 0.44 | 3.03448275862 | 14.5 | 15.05 | 13.935 | 2218 | 14.85723535 | CS |
| 26 | 0.388 | 2.66630016493 | 14.552 | 15.05 | 13.8 | 2170 | 14.47398441 | CS |
| 52 | 1.41 | 10.421286031 | 13.53 | 15.05 | 13.25 | 2344 | 14.29421829 | CS |
| 156 | -13.51 | -47.4868189807 | 28.45 | 28.45 | 9.33 | 3714 | 12.58225719 | CS |
| 260 | -13.51 | -47.4868189807 | 28.45 | 28.45 | 9.33 | 3634 | 12.58225719 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739571720 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1739485320 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1739398920 | 14.94 | 0.02 | 0.15 | 14.94 | 14.94 | 14.94 | 101 |
| 1739312940 | 14.9175 | 0.02 | 0.15 | 14.9175 | 14.9175 | 14.9175 | 100 |
| 1739226000 | 14.895 | 0.11 | 0.71 | 14.895 | 14.895 | 14.895 | 125 |
| 1738967160 | 14.79 | 0.13 | 0.89 | 14.79 | 14.79 | 14.65 | 1184 |
| 1738880400 | 14.66 | -0.09 | -0.61 | 14.66 | 14.66 | 14.66 | 1000 |
| 1738794480 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1738708080 | 14.75 | 0.1 | 0.68 | 14.73 | 14.75 | 14.73 | 1050 |
| 1738621740 | 14.6501 | -0.3 | -2.01 | 14.01 | 14.75 | 14 | 3397 |
| 1738362000 | 14.95 | 0.2 | 1.36 | 14.75 | 14.95 | 14.75 | 5700 |
| 1738276020 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1738189620 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1738103220 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1738016820 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737757620 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737671220 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737584820 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737498420 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737152820 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1737066420 | 14.75 | 0.03 | 0.17 | 14.75 | 14.804 | 14.75 | 2300 |
| 1736979720 | 14.725 | -0.07 | -0.44 | 14.94 | 14.95 | 14.725 | 1600 |
| 1736893380 | 14.79 | -0.2 | -1.33 | 14.42 | 14.79 | 13.935 | 14242 |
| 1736806920 | 14.99 | 0 | 0.00 | 14.99 | 14.99 | 14.99 | 0 |
| 1736547720 | 14.99 | -0.06 | -0.40 | 14.81 | 14.99 | 14.75 | 5973 |
| 1736375340 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1736288940 | 15.05 | 0.03 | 0.20 | 15 | 15.05 | 15 | 2426 |
| 1736202300 | 15.02 | 0 | 0.00 | 15.02 | 15.02 | 15.02 | 0 |
| 1735943100 | 15.02 | 0 | 0.00 | 15.02 | 15.02 | 15.02 | 0 |
| 1735856700 | 15.02 | 0 | 0.00 | 15.035 | 15.035 | 15.02 | 1681 |
| 1735683960 | 15.02 | 0 | 0.00 | 14.99 | 15.035 | 14.99 | 5781 |
| 1735597740 | 15.02 | 0.02 | 0.13 | 15.02 | 15.02 | 15.02 | 1267 |
| 1735338420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1735252020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 827 |
| 1735078800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734992400 | 15 | 0.02 | 0.13 | 14.875 | 15 | 14.875 | 6206 |
| 1734733200 | 14.98 | 0.13 | 0.88 | 14.98 | 14.98 | 14.98 | 100 |
| 1734647340 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1734560940 | 14.85 | 0.01 | 0.07 | 14.85 | 14.85 | 14.85 | 1061 |
| 1734474360 | 14.84 | -0.16 | -1.07 | 14.78 | 14.84 | 14.77 | 3204 |
| 1734387900 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734128700 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734042300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733955900 | 15 | 0.25 | 1.69 | 15 | 15 | 14.77 | 1000 |
| 1733869200 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1733782800 | 14.75 | 0 | 0.00 | 14.745 | 14.75 | 14.745 | 600 |
| 1733523900 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1733437500 | 14.75 | 0.18 | 1.24 | 14.57 | 14.75 | 14.57 | 350 |
| 1733350980 | 14.57 | -0.16 | -1.09 | 14.57 | 14.57 | 14.57 | 200 |
| 1733264700 | 14.73 | 0.12 | 0.79 | 14.73 | 14.73 | 14.73 | 500 |
| 1733178180 | 14.615 | 0.05 | 0.36 | 14.57 | 14.615 | 14.57 | 220 |
| 1732919340 | 14.5625 | 0 | 0.00 | 14.5625 | 14.5625 | 14.5625 | 0 |
| 1732746540 | 14.5625 | 0.06 | 0.43 | 14.5625 | 14.5625 | 14.5625 | 200 |
| 1732660140 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 547 |
| 1732573200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1732314000 | 14.5 | 0.24 | 1.68 | 14.5 | 14.5 | 14.26 | 3600 |
| 1732228140 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1732141740 | 14.26 | 0.01 | 0.07 | 14.26 | 14.26 | 14.26 | 235 |
| 1732055040 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1731968640 | 14.25 | -0.25 | -1.72 | 14.25 | 14.32 | 14.25 | 2082 |
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
