Mangels Indl Sa (MGEL4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.573888091822 | 6.97 | 7.99 | 6.41 | 700 | 7.7452381 | PR |
4 | 0.62 | 9.70266040689 | 6.39 | 7.99 | 6 | 1347 | 6.66524752 | PR |
12 | -3.99 | -36.2727272727 | 11 | 11 | 5.99 | 1660 | 7.52354217 | PR |
26 | -5.8 | -45.2771272443 | 12.81 | 13.68 | 5.99 | 2483 | 10.78689089 | PR |
52 | -6.35 | -47.5299401198 | 13.36 | 20.37 | 5.99 | 2662 | 13.54411895 | PR |
156 | -7.74 | -52.4745762712 | 14.75 | 20.37 | 5.99 | 2601 | 14.15195602 | PR |
260 | -1.29 | -15.5421686747 | 8.3 | 28 | 3.61 | 7459 | 11.38669867 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735853400 | 7.01 | -0.98 | -12.27 | 7.98 | 7.98 | 7.01 | 3400 |
1735594200 | 7.99 | 1.03 | 14.80 | 7.17 | 7.99 | 7.15 | 1600 |
1735334940 | 6.96 | -0.01 | -0.14 | 6.96 | 6.96 | 6.41 | 400 |
1735248540 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 100 |
1734989340 | 6.97 | 0.57 | 8.91 | 6.97 | 6.97 | 6.97 | 100 |
1734730200 | 6.4 | 0.05 | 0.79 | 6.29 | 6.4 | 6.29 | 1400 |
1734643800 | 6.35 | 0.35 | 5.83 | 6.35 | 6.35 | 6.35 | 200 |
1734557400 | 6 | -0.99 | -14.16 | 6.03 | 6.1 | 6 | 1800 |
1734470940 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
1734384540 | 6.99 | 0 | 0.00 | 6.97 | 6.99 | 6.97 | 600 |
1734125340 | 6.99 | 0.48 | 7.37 | 6.99 | 6.99 | 6.99 | 200 |
1734039000 | 6.51 | 0.21 | 3.33 | 6.75 | 6.75 | 6.51 | 7000 |
1733952540 | 6.3 | -0.3 | -4.55 | 6.17 | 6.3099999 | 6.17 | 1000 |
1733866140 | 6.6 | -0.29 | -4.21 | 6.59 | 6.6 | 6.59 | 200 |
1733779740 | 6.89 | 0.48 | 7.49 | 6.72 | 6.98 | 6.72 | 4100 |
1733520600 | 6.41 | 0 | 0.00 | 6.42 | 6.42 | 6.41 | 600 |
1733434200 | 6.41 | 0 | 0.00 | 6.39 | 6.41 | 6.39 | 900 |
1733347800 | 6.41 | -0.27 | -4.04 | 6.61 | 7 | 6.41 | 5900 |
1733261340 | 6.68 | 0.56 | 9.15 | 6.15 | 6.68 | 5.99 | 2700 |
1733174940 | 6.12 | -0.43 | -6.56 | 6.12 | 6.12 | 6.12 | 100 |
1732915740 | 6.55 | -0.04 | -0.61 | 6.1 | 6.55 | 6.01 | 3800 |
1732829400 | 6.59 | -0.51 | -7.18 | 6.71 | 6.71 | 6.32 | 4000 |
1732743000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 300 |
1732656600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1300 |
1732570140 | 7.1 | 0 | 0.00 | 7.02 | 7.1 | 7 | 1700 |
1732310940 | 7.1 | 0 | 0.00 | 7.15 | 7.15 | 7.05 | 8400 |
1732224600 | 7.1 | -0.03 | -0.42 | 7.1 | 7.15 | 7.1 | 1600 |
1732051800 | 7.13 | -0.09 | -1.25 | 7.14 | 7.14 | 7.13 | 600 |
1731965340 | 7.22 | -0.28 | -3.73 | 7.23 | 7.23 | 7.22 | 400 |
1731619800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
1731533400 | 7.5 | -0.19 | -2.47 | 7.5 | 7.5 | 7.21 | 700 |
1731446940 | 7.69 | -0.12 | -1.54 | 7.81 | 7.81 | 7.69 | 1000 |
1731360540 | 7.81 | -0.19 | -2.38 | 7.9 | 7.9 | 7.81 | 300 |
1731101400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
1731014940 | 8 | 0.01 | 0.13 | 8 | 8 | 8 | 200 |
1730928600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 100 |
1730842200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1730755800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1730496600 | 7.99 | 0.15 | 1.91 | 7.99 | 7.99 | 7.99 | 200 |
1730410200 | 7.84 | 0 | 0.00 | 7.99 | 7.99 | 7.84 | 400 |
1730323800 | 7.84 | -0.19 | -2.37 | 8.34 | 8.34 | 7.81 | 500 |
1730237340 | 8.03 | 0.05 | 0.63 | 8.19 | 8.19 | 8.03 | 1400 |
1730151000 | 7.98 | 0 | 0.00 | 8.34 | 8.34 | 7.98 | 1400 |
1729891800 | 7.98 | -0.36 | -4.32 | 8.02 | 8.02 | 7.98 | 400 |
1729805400 | 8.34 | 0.64 | 8.31 | 8.34 | 8.35 | 8.34 | 700 |
1729719000 | 7.7 | -0.82 | -9.62 | 8.13 | 8.35 | 7.7 | 3500 |
1729632600 | 8.52 | -0.1 | -1.16 | 8.52 | 8.52 | 8.52 | 100 |
1729546140 | 8.6199999 | -0.38 | -4.22 | 8.7 | 8.7 | 8.6199999 | 500 |
1729287000 | 9 | -0.01 | -0.11 | 9.01 | 9.01 | 9 | 1100 |
1729200540 | 9.01 | -0.43 | -4.56 | 9.45 | 9.45 | 8.99 | 14100 |
1729114140 | 9.44 | -0.4 | -4.07 | 9.2 | 9.45 | 9.2 | 300 |
1729027740 | 9.84 | -0.16 | -1.60 | 10 | 10 | 9.84 | 700 |
1728941340 | 10 | -1 | -9.09 | 10.27 | 10.27 | 9.95 | 3800 |
1728682140 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
1728595740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 400 |
1728509340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
1728422940 | 11 | 0 | 0.00 | 11.05 | 11.05 | 10.2 | 5400 |
1728336600 | 11 | -0.05 | -0.45 | 10.94 | 11 | 10.94 | 2500 |
1728077400 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
1727991000 | 11.05 | 0.05 | 0.45 | 10.68 | 11.05 | 10.68 | 200 |
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