Hot Features
プレミアム
MTN Group Ltd (PK) (MTNOY)
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 | 0.4605 | 10.280165197 | 4.4795 | 4.946 | 4.4 | 26476 | 4.46140591 | DR |
| 4 | 0.33 | 7.15835140998 | 4.61 | 5.04 | 4.4 | 44547 | 4.63092704 | DR |
| 12 | 0.015 | 0.304568527919 | 4.925 | 5.25 | 4.3445 | 26565 | 4.65733123 | DR |
| 26 | 0.495 | 11.1361079865 | 4.445 | 5.804 | 3.9212 | 23514 | 4.6024452 | DR |
| 52 | -1.3313 | -21.2284534307 | 6.2713 | 6.4 | 3.9212 | 32005 | 4.78026836 | DR |
| 156 | -5.93 | -54.5538178473 | 10.87 | 13.69 | 3.9212 | 37837 | 7.09562652 | DR |
| 260 | -1.04 | -17.3913043478 | 5.98 | 13.69 | 1.57 | 37087 | 6.30596134 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735252020 | 4.41 | -0.1 | -2.22 | 4.46 | 4.49 | 4.41 | 43322 |
| 1735078200 | 4.51 | 0.05 | 1.12 | 4.525 | 4.5599999 | 4.48 | 16025 |
| 1734992400 | 4.46 | -0.06 | -1.33 | 4.4 | 4.46 | 4.4 | 21327 |
| 1734733200 | 4.5199999 | 0.04 | 1.01 | 4.4795 | 4.55 | 4.469 | 25229 |
| 1734646800 | 4.475 | 0.01 | 0.34 | 4.46 | 4.5199999 | 4.45 | 92429 |
| 1734560940 | 4.46 | -0.13 | -2.83 | 4.67 | 4.67 | 4.46 | 38971 |
| 1734474360 | 4.59 | -0.28 | -5.75 | 4.63 | 4.7705 | 4.59 | 69583 |
| 1734388140 | 4.87 | -0.13 | -2.60 | 5.04 | 5.04 | 4.87 | 23587 |
| 1734128940 | 5 | 0.24 | 5.04 | 4.934 | 5 | 4.87 | 76274 |
| 1734042480 | 4.76 | -0.06 | -1.24 | 4.835 | 4.8375 | 4.76 | 15661 |
| 1733955900 | 4.82 | 0.01 | 0.21 | 4.85 | 4.85 | 4.806 | 12982 |
| 1733869200 | 4.8099999 | 0.13 | 2.78 | 4.8 | 4.84 | 4.79 | 40110 |
| 1733782800 | 4.68 | -0.05 | -1.06 | 4.73 | 4.7575 | 4.68 | 113957 |
| 1733523600 | 4.73 | -0.01 | -0.11 | 4.8099999 | 4.8099999 | 4.72 | 28352 |
| 1733437500 | 4.735 | 0.14 | 2.93 | 4.75 | 4.82 | 4.68 | 44964 |
| 1733350980 | 4.6 | 0.16 | 3.60 | 4.63 | 4.642 | 4.6 | 63414 |
| 1733264700 | 4.44 | -0.14 | -3.00 | 4.59 | 4.59 | 4.44 | 47366 |
| 1733178180 | 4.5775 | 0.05 | 1.05 | 4.51 | 4.64 | 4.51 | 35797 |
| 1732918200 | 4.53 | 0.04 | 0.87 | 4.61 | 4.61 | 4.47 | 37034 |
| 1732746540 | 4.491 | 0.05 | 1.15 | 4.444 | 4.53 | 4.3716 | 120004 |
| 1732660140 | 4.44 | 0.04 | 0.91 | 4.5 | 4.5 | 4.38 | 100296 |
| 1732573560 | 4.4 | 0.01 | 0.14 | 4.46 | 4.46 | 4.4 | 8315 |
| 1732314000 | 4.394 | -0.02 | -0.36 | 4.4291 | 4.43 | 4.3445 | 22379 |
| 1732227900 | 4.41 | -0.07 | -1.56 | 4.55 | 4.55 | 4.41 | 22336 |
| 1732141740 | 4.48 | -0.03 | -0.67 | 4.4214 | 4.49 | 4.4 | 9042 |
| 1732054800 | 4.51 | -0.07 | -1.42 | 4.61 | 4.61 | 4.493 | 9399 |
| 1731968640 | 4.575 | 0.13 | 2.92 | 4.55 | 4.65 | 4.5 | 10021 |
| 1731709260 | 4.445 | 0.09 | 1.95 | 4.47 | 4.48 | 4.4108 | 4053 |
| 1731622800 | 4.36 | -0.22 | -4.80 | 4.36 | 4.48 | 4.36 | 13592 |
| 1731536760 | 4.58 | 0.03 | 0.66 | 4.5113 | 4.585 | 4.49 | 21929 |
| 1731450480 | 4.55 | -0.02 | -0.44 | 4.5992 | 4.5992 | 4.508 | 21328 |
| 1731363600 | 4.57 | -0.16 | -3.38 | 4.65 | 4.65 | 4.5599999 | 25062 |
| 1731104400 | 4.73 | -0.09 | -1.79 | 4.755 | 4.755 | 4.73 | 6527 |
| 1731018540 | 4.816 | 0.03 | 0.58 | 4.9384 | 4.9384 | 4.763 | 6000 |
| 1730931600 | 4.788 | -0.13 | -2.72 | 4.74 | 4.84 | 4.74 | 7550 |
| 1730845680 | 4.922 | -0.08 | -1.56 | 4.86 | 5 | 4.86 | 12601 |
| 1730759160 | 5 | 0.12 | 2.46 | 5.045 | 5.045 | 5 | 13071 |
| 1730496420 | 4.88 | -0.07 | -1.31 | 4.92 | 4.92 | 4.88 | 26242 |
| 1730409780 | 4.945 | -0.05 | -0.99 | 4.968 | 4.979 | 4.88 | 7693 |
| 1730323500 | 4.9945 | 0.14 | 2.98 | 4.92 | 4.9945 | 4.92 | 55228 |
| 1730237280 | 4.85 | -0.17 | -3.29 | 4.8 | 4.95 | 4.8 | 15744 |
| 1730150880 | 5.015 | 0.01 | 0.25 | 5.056 | 5.056 | 5 | 3458 |
| 1729891500 | 5.0025 | -0.06 | -1.23 | 5.1 | 5.1 | 5 | 9577 |
| 1729805160 | 5.065 | 0.03 | 0.50 | 5.11 | 5.11 | 5.0475 | 5368 |
| 1729718940 | 5.04 | -0.1 | -1.99 | 5.0824999 | 5.0824999 | 5.04 | 2130 |
| 1729632300 | 5.1425 | 0 | 0.10 | 4.93 | 5.15 | 4.93 | 10009 |
| 1729545600 | 5.1375 | -0.07 | -1.30 | 5.1449999 | 5.175 | 5.1375 | 15654 |
| 1729286400 | 5.205 | 0.2 | 3.89 | 5.16 | 5.25 | 5.16 | 8138 |
| 1729200000 | 5.01 | 0.02 | 0.37 | 5.03 | 5.072 | 5.01 | 6449 |
| 1729113960 | 4.9915 | 0.08 | 1.66 | 4.95 | 5.0725 | 4.95 | 6965 |
| 1729027680 | 4.91 | -0.09 | -1.80 | 4.93 | 4.955 | 4.91 | 17919 |
| 1728941220 | 5 | -0 | -0.07 | 5 | 5 | 5 | 10401 |
| 1728681900 | 5.0035999 | 0.09 | 1.91 | 4.91 | 5.09 | 4.91 | 14430 |
| 1728595560 | 4.91 | 0.03 | 0.56 | 4.925 | 4.99 | 4.894 | 7594 |
| 1728508800 | 4.8825 | 0.03 | 0.67 | 4.9 | 4.9 | 4.8335 | 19759 |
| 1728422580 | 4.85 | -0.06 | -1.18 | 4.86 | 4.91 | 4.85 | 5911 |
| 1728336000 | 4.908 | 0 | 0.06 | 4.83 | 4.9275 | 4.83 | 3410 |
| 1728077220 | 4.905 | -0.21 | -4.01 | 4.925 | 4.94 | 4.8945 | 8830 |
| 1727990760 | 5.11 | 0 | 0.10 | 5.0599999 | 5.11 | 5.056 | 4221 |
| 1727904000 | 5.105 | -0.04 | -0.68 | 5.0599999 | 5.1475 | 5.0599999 | 34339 |
| 1727818140 | 5.14 | -0.19 | -3.53 | 5.3099999 | 5.3099999 | 5.14 | 4500 |
| 1727731380 | 5.328 | -0.24 | -4.34 | 5.29 | 5.38 | 5.29 | 10707 |
| 1727472000 | 5.57 | -0.04 | -0.71 | 5.65 | 5.65 | 5.4911 | 1888 |
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
