Hot Features
プレミアム
Match Group Inc. (M1TC34)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.2066916 | 2.33549830508 | 8.85 | 9.1 | 8.69 | 9 | 8.73 | DR |
| 12 | 0.3866916 | 4.46011072664 | 8.67 | 9.1 | 8.63 | 9 | 8.71459016 | DR |
| 26 | 0.3866916 | 4.46011072664 | 8.67 | 9.1 | 7.63 | 1408 | 8.0431446 | DR |
| 52 | 0.1266916 | 1.41871892497 | 8.93 | 10.49 | 7.63 | 1045 | 8.71319493 | DR |
| 156 | -1.3033084 | -12.5801969112 | 10.36 | 12.2 | 6.99 | 791 | 9.02964934 | DR |
| 260 | -31.3433084 | -77.5824465347 | 40.4 | 46.85 | 6.99 | 742 | 10.68300419 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783459800 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1783373400 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1783114200 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1783027800 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782941400 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782855000 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782768600 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782509400 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782423000 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782336600 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782250200 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1782163800 | 9.09 | 0.39 | 4.48 | 9.1 | 9.1 | 9.09 | 2 |
| 1781904600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1781818200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1781731800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1781645400 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.7 | 20 |
| 1781559000 | 8.69 | -0.16 | -1.81 | 8.69 | 8.69 | 8.69 | 12 |
| 1781299800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1781213400 | 8.85 | 0.04 | 0.45 | 8.85 | 8.85 | 8.85 | 3 |
| 1781127000 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1781040600 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1780954200 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1780695000 | 8.81 | 0.08 | 0.92 | 8.81 | 8.81 | 8.81 | 1 |
| 1780522200 | 8.73 | -0.13 | -1.47 | 8.73 | 8.73 | 8.73 | 5 |
| 1780435740 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1780349340 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1780090140 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1780003740 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1779917340 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1779830940 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1779744540 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1779485340 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1779398940 | 8.86 | -0.08 | -0.89 | 8.86 | 8.86 | 8.86 | 1 |
| 1779312540 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1779226140 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 8 |
| 1779139800 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1778880600 | 8.94 | 0.22 | 2.52 | 8.93 | 8.94 | 8.93 | 8 |
| 1778794200 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1778707800 | 8.72 | 0.09 | 1.04 | 8.72 | 8.72 | 8.72 | 1 |
| 1778621400 | 8.63 | -0.26 | -2.92 | 8.63 | 8.63 | 8.63 | 50 |
| 1778535000 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1778275800 | 8.89 | 0.22 | 2.54 | 8.89 | 8.89 | 8.89 | 1 |
| 1778189400 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1778103000 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1778016600 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1777930200 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1777584600 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1777498200 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1777411800 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1777325400 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1777066200 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1776979800 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1776893400 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1776720600 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1776461400 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1776375000 | 8.67 | 0.19 | 2.24 | 8.67 | 8.67 | 8.67 | 10 |
| 1776288600 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1776202200 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1776115800 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1775856600 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 1 |
| 1775770200 | 8.48 | 0.09 | 1.07 | 8.48 | 8.48 | 8.48 | 3 |
| 1775683740 | 8.39 | 0.46 | 5.80 | 8.24 | 8.39 | 8.24 | 51 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
