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 | -0.16 | -1.80790960452 | 8.85 | 8.85 | 8.69 | 3 | 8.85 | DR |
| 4 | -0.25 | -2.79642058166 | 8.94 | 8.94 | 8.69 | 4 | 8.855 | DR |
| 12 | 0.48 | 5.84652862363 | 8.21 | 8.94 | 7.8 | 10 | 8.5048503 | DR |
| 26 | -0.29 | -3.2293986637 | 8.98 | 9.23 | 7.63 | 1291 | 8.05265153 | DR |
| 52 | -0.26 | -2.90502793296 | 8.95 | 10.49 | 7.63 | 1047 | 8.71231494 | DR |
| 156 | -1.81 | -17.2380952381 | 10.5 | 12.2 | 6.99 | 811 | 9.08648869 | DR |
| 260 | -27.23 | -75.8073496659 | 35.92 | 46.85 | 6.99 | 740 | 10.69578548 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775597340 | 7.93 | -0.04 | -0.50 | 7.93 | 7.93 | 7.93 | 1 |
| 1775510940 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1775165340 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1775078940 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1774992540 | 7.97 | -0.1 | -1.24 | 7.91 | 7.97 | 7.8 | 19 |
| 1774906140 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1774646940 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1774560540 | 8.07 | -0.14 | -1.71 | 8.1 | 8.1 | 8.05 | 3 |
| 1774474140 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1774387740 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1774301340 | 8.21 | -0.11 | -1.32 | 8.21 | 8.21 | 8.21 | 1 |
| 1774042200 | 8.32 | 0.3 | 3.74 | 8.32 | 8.32 | 8.32 | 13 |
| 1773955800 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1773869400 | 8.02 | -0.06 | -0.74 | 8.09 | 8.09 | 8.02 | 126 |
| 1773782940 | 8.08 | 0.11 | 1.38 | 8.08 | 8.08 | 8.08 | 6 |
| 1773696540 | 7.97 | 0.24 | 3.10 | 7.97 | 7.97 | 7.97 | 10 |
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。
