
Mtd Capital Bhd (PK) (MURGF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -24.46 | -4.39445142119 | 556.611 | 574.627 | 530.49 | 165 | 539.69483939 | CS |
4 | -13.382 | -2.45301384151 | 545.533 | 574.627 | 525.7 | 256 | 545.04531471 | CS |
12 | 6.321 | 1.20209953787 | 525.83 | 574.627 | 487.756 | 1733 | 523.0162077 | CS |
26 | 17.968 | 3.49447570223 | 514.183 | 574.627 | 487.756 | 878 | 522.28307247 | CS |
52 | 84.046 | 18.7558719497 | 448.105 | 574.627 | 426.75 | 563 | 515.04687364 | CS |
156 | 240.148 | 82.2416208053 | 292.003 | 574.627 | 212.6 | 360 | 411.18245197 | CS |
260 | 248.651 | 87.7075837743 | 283.5 | 574.627 | 159.25 | 312 | 367.563351 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090480 | 530.53 | -8.18 | -1.52 | 536.648 | 550.344 | 530.49 | 240 |
1740003960 | 538.71 | -17.09 | -3.08 | 548.84 | 548.84 | 536.462 | 192 |
1739917740 | 555.803 | 18.34 | 3.41 | 569.179 | 574.62699 | 554.851 | 158 |
1739572020 | 537.46 | -26.09 | -4.63 | 556.611 | 558.005 | 537.46 | 70 |
1739485320 | 563.546 | 17.68 | 3.24 | 546.981 | 563.546 | 546.981 | 218 |
1739398920 | 545.863 | -3.39 | -0.62 | 547.8899 | 556.927 | 543.76199 | 288 |
1739312940 | 549.25 | -2.75 | -0.50 | 545.12 | 554.61 | 541.49 | 181 |
1739226000 | 552 | 13.6 | 2.53 | 545.77099 | 552 | 540.19899 | 557 |
1738967160 | 538.4 | -2.1 | -0.39 | 550.45899 | 553.15 | 535.73 | 196 |
1738880400 | 540.5 | -4.75 | -0.87 | 541.589 | 549.352 | 535.69 | 188 |
1738794000 | 545.25 | -3.65 | -0.66 | 543.654 | 551.462 | 539.158 | 132 |
1738708080 | 548.9 | 20.65 | 3.91 | 543.2576 | 548.9 | 536.975 | 381 |
1738621740 | 528.24699 | -7.43 | -1.39 | 536.28599 | 539.583 | 525.7 | 358 |
1738362000 | 535.67999 | -7.6 | -1.40 | 545.125 | 549.46799 | 535.67999 | 284 |
1738276080 | 543.28 | -3.72 | -0.68 | 553.363 | 555.583 | 543.28 | 168 |
1738189740 | 547 | -4.25 | -0.77 | 553.205 | 557.434 | 544.90599 | 122 |
1738103280 | 551.25 | 3.35 | 0.61 | 551.736 | 560.29999 | 546.7 | 251 |
1738016820 | 547.897 | 0.9 | 0.16 | 553.097 | 566.30499 | 544.34 | 820 |
1737757440 | 547 | 8.78 | 1.63 | 545.533 | 550.14 | 545.533 | 64 |
1737671220 | 538.21799 | 2.31 | 0.43 | 544.753 | 549.277 | 538.032 | 207 |
1737584640 | 535.903 | 8.65 | 1.64 | 547.619 | 548.967 | 535.43499 | 116 |
1737498540 | 527.25 | -0.8 | -0.15 | 518.17999 | 530.78099 | 518.17999 | 351 |
1737152880 | 528.04999 | 20.37 | 4.01 | 515.192 | 528.04999 | 513.91999 | 78 |
1737066420 | 507.68 | -12.36 | -2.38 | 509.586 | 521.20399 | 506.457 | 175 |
1736979720 | 520.04 | 21.94 | 4.40 | 514.222 | 520.065 | 501.96 | 62 |
1736893380 | 498.1 | 3.36 | 0.68 | 496.031 | 507.361 | 494.66 | 168 |
1736806800 | 494.74 | -6.51 | -1.30 | 488.335 | 498.684 | 487.756 | 1482 |
1736547720 | 501.25 | -11.84 | -2.31 | 506.48 | 506.48 | 491.999 | 399 |
1736375340 | 513.09 | -19.48 | -3.66 | 515.847 | 519.383 | 513.09 | 245 |
1736288940 | 532.565 | 13.87 | 2.67 | 534.9 | 534.9 | 511.55 | 185 |
1736202360 | 518.7 | 13.45 | 2.66 | 517.79 | 519.63 | 510.779 | 153 |
1735942980 | 505.25 | -10.75 | -2.08 | 508.845 | 516.564 | 502.083 | 114 |
1735856700 | 516 | 15.66 | 3.13 | 511.302 | 516 | 495.777 | 143 |
1735683960 | 500.34 | -2.7 | -0.54 | 496.843 | 519.174 | 496.843 | 620 |
1735597740 | 503.04 | -9.21 | -1.80 | 514.605 | 514.605 | 499.365 | 811 |
1735338000 | 512.25 | -12 | -2.29 | 519.378 | 521.36699 | 508.303 | 2126 |
1735252020 | 524.25 | 0.67 | 0.13 | 522.59299 | 526.582 | 512.873 | 1983 |
1735078200 | 523.58 | 0.84 | 0.16 | 525.415 | 525.415 | 506.835 | 872 |
1734992400 | 522.74 | -0.89 | -0.17 | 526.35299 | 529 | 513.95 | 75170 |
1734733200 | 523.63 | 9.97 | 1.94 | 510 | 523.63 | 508.327 | 557 |
1734646800 | 513.66 | -8.19 | -1.57 | 531.979 | 531.979 | 513.66 | 82 |
1734560940 | 521.85 | -12.37 | -2.32 | 533.59 | 533.59 | 521.85 | 6 |
1734474360 | 534.21799 | -5.86 | -1.08 | 534.21799 | 534.21799 | 534.21799 | 9 |
1734388140 | 540.076 | 2.69 | 0.50 | 553.86069 | 556.924 | 540.076 | 141 |
1734128940 | 537.39 | 28.37 | 5.57 | 544.01 | 544.01 | 537.39 | 335 |
1734042480 | 509.022 | -13.38 | -2.56 | 515.09 | 523.725 | 509.022 | 17 |
1733955900 | 522.4 | 2.4 | 0.46 | 523.619 | 523.619 | 520.75 | 246 |
1733869200 | 520 | -7.98 | -1.51 | 533.729 | 533.729 | 520 | 835 |
1733782800 | 527.98 | -7.02 | -1.31 | 535.777 | 535.777 | 527.98 | 72 |
1733523600 | 535 | -6.23 | -1.15 | 539.17499 | 539.17499 | 532.833 | 61 |
1733437500 | 541.234 | 5.55 | 1.04 | 533.34 | 545.556 | 533.34 | 532 |
1733350980 | 535.67999 | 3.08 | 0.58 | 539.577 | 539.577 | 535.67999 | 322 |
1733264700 | 532.6 | 6.77 | 1.29 | 531.838 | 534.62199 | 524.528 | 35 |
1733177400 | 525.83 | 0 | 0.00 | 525.83 | 525.83 | 525.83 | 0 |
1732918200 | 525.83 | 9.26 | 1.79 | 525.83 | 525.83 | 525.83 | 14 |
1732746540 | 516.565 | 1.01 | 0.20 | 516.565 | 516.565 | 516.565 | 351 |
1732660140 | 515.55499 | 0.3 | 0.06 | 516.2285 | 519.665 | 508.703 | 173 |
1732573560 | 515.25 | 1.04 | 0.20 | 520.124 | 523.92999 | 505.34 | 46 |
1732314000 | 514.21 | 13.8 | 2.76 | 499.552 | 514.21 | 497.84 | 30 |
1732227900 | 500.411 | 3.29 | 0.66 | 508.095 | 508.095 | 500.411 | 7 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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