Hot Features
プレミアム
Magaz Luiza (MGLU3)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 0.06 | 1.36674259681 | 4.39 | 4.74 | 4.24 | 22299480 | 4.46313601 | CS |
| 4 | -0.99 | -18.1985294118 | 5.44 | 5.67 | 4.03 | 24587875 | 4.79366766 | CS |
| 12 | -4.9 | -52.4064171123 | 9.35 | 9.76 | 4.03 | 19005025 | 6.2288402 | CS |
| 26 | -4.41 | -49.7742663657 | 8.86 | 11.16 | 4.03 | 19223587 | 7.91040897 | CS |
| 52 | -4.84 | -52.0990312164 | 9.29 | 12.13 | 4.03 | 20290487 | 8.44661333 | CS |
| 156 | 1.04 | 30.4985337243 | 3.41 | 14.42 | 1.3 | 56144246 | 4.19147086 | CS |
| 260 | -17.05 | -79.3023255814 | 21.5 | 24.57 | 1.3 | 85525237 | 4.61112065 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783114200 | 4.44 | 0.19 | 4.47 | 4.33 | 4.45 | 4.24 | 17013700 |
| 1783027740 | 4.25 | -0.2 | -4.49 | 4.49 | 4.59 | 4.25 | 26823700 |
| 1782941400 | 4.45 | -0.22 | -4.71 | 4.59 | 4.69 | 4.41 | 21743200 |
| 1782855000 | 4.67 | 0.03 | 0.65 | 4.59 | 4.74 | 4.46 | 18592400 |
| 1782768600 | 4.64 | 0.22 | 4.98 | 4.41 | 4.71 | 4.41 | 18496300 |
| 1782509400 | 4.42 | 0.01 | 0.23 | 4.39 | 4.57 | 4.33 | 25841800 |
| 1782423000 | 4.41 | 0.04 | 0.92 | 4.41 | 4.51 | 4.03 | 52175900 |
| 1782336540 | 4.37 | -0.05 | -1.13 | 4.38 | 4.48 | 4.3 | 21435800 |
| 1782250200 | 4.42 | -0.25 | -5.35 | 4.61 | 4.64 | 4.41 | 24057200 |
| 1782163800 | 4.67 | 0.07 | 1.52 | 4.63 | 4.84 | 4.5599999 | 21297100 |
| 1781904600 | 4.6 | 0.09 | 2.00 | 4.48 | 4.65 | 4.47 | 21044900 |
| 1781818140 | 4.51 | -0.25 | -5.25 | 4.78 | 4.8 | 4.47 | 30525900 |
| 1781731740 | 4.76 | -0.24 | -4.80 | 5.03 | 5.13 | 4.74 | 28459000 |
| 1781645400 | 5 | -0.36 | -6.72 | 5.29 | 5.3 | 4.99 | 25720800 |
| 1781559000 | 5.36 | 0.14 | 2.68 | 5.4 | 5.47 | 5.26 | 18028500 |
| 1781299800 | 5.22 | -0.11 | -2.06 | 5.23 | 5.44 | 5.19 | 16236200 |
| 1781213400 | 5.33 | 0.2 | 3.90 | 5.16 | 5.38 | 5.1 | 28790900 |
| 1781126940 | 5.13 | -0.39 | -7.07 | 5.46 | 5.47 | 5.11 | 22801900 |
| 1781040600 | 5.5199999 | 0.17 | 3.18 | 5.47 | 5.66 | 5.46 | 24562300 |
| 1780954140 | 5.35 | -0.1 | -1.83 | 5.45 | 5.54 | 5.33 | 17367000 |
| 1780695000 | 5.45 | 0.09 | 1.68 | 5.44 | 5.67 | 5.29 | 27756700 |
| 1780522200 | 5.36 | -0.31 | -5.47 | 5.55 | 5.55 | 5.32 | 22882900 |
| 1780435800 | 5.67 | -0.16 | -2.74 | 5.85 | 5.93 | 5.65 | 18281600 |
| 1780349400 | 5.83 | -0.13 | -2.18 | 5.98 | 6.07 | 5.76 | 19787700 |
| 1780090200 | 5.96 | -0.38 | -5.99 | 6.38 | 6.43 | 5.96 | 19948200 |
| 1780003800 | 6.34 | -0.25 | -3.79 | 6.65 | 6.71 | 6.3 | 17456400 |
| 1779917400 | 6.59 | -0.05 | -0.75 | 6.74 | 6.83 | 6.59 | 13401600 |
| 1779830940 | 6.64 | -0.14 | -2.06 | 6.77 | 6.78 | 6.55 | 10795300 |
| 1779744600 | 6.78 | 0.17 | 2.57 | 6.74 | 6.83 | 6.67 | 9947600 |
| 1779485400 | 6.61 | -0.13 | -1.93 | 6.7 | 6.88 | 6.61 | 13300700 |
| 1779398940 | 6.74 | -0.01 | -0.15 | 6.66 | 6.79 | 6.47 | 17233900 |
| 1779312600 | 6.75 | 0.24 | 3.69 | 6.53 | 6.8 | 6.49 | 20912700 |
| 1779226140 | 6.51 | -0.09 | -1.36 | 6.51 | 6.68 | 6.34 | 18147200 |
| 1779139800 | 6.6 | -0.18 | -2.65 | 6.83 | 6.99 | 6.6 | 17855900 |
| 1778880600 | 6.78 | -0.14 | -2.02 | 6.82 | 6.84 | 6.6 | 17587700 |
| 1778794140 | 6.92 | -0.04 | -0.57 | 7.09 | 7.13 | 6.83 | 20654400 |
| 1778707800 | 6.96 | -0.22 | -3.06 | 7.12 | 7.4 | 6.9 | 22167900 |
| 1778621400 | 7.18 | 0.28 | 4.06 | 6.93 | 7.2 | 6.8 | 17655500 |
| 1778535000 | 6.9 | -0.24 | -3.36 | 7.12 | 7.21 | 6.89 | 18206100 |
| 1778275800 | 7.14 | -0.78 | -9.85 | 7.6 | 7.85 | 7.13 | 35170600 |
| 1778189400 | 7.92 | -0.1 | -1.25 | 8.05 | 8.17 | 7.9 | 15366000 |
| 1778102940 | 8.02 | 0.02 | 0.25 | 8.22 | 8.32 | 8 | 11255300 |
| 1778016600 | 8 | -0.01 | -0.12 | 8.05 | 8.17 | 7.99 | 15095600 |
| 1777930200 | 8.01 | -0.22 | -2.67 | 8.25 | 8.34 | 7.99 | 14298800 |
| 1777584600 | 8.23 | 0.14 | 1.73 | 8.2899999 | 8.35 | 8.08 | 17499700 |
| 1777498140 | 8.09 | -0.43 | -5.05 | 8.53 | 8.58 | 8.07 | 13846100 |
| 1777411800 | 8.52 | -0.03 | -0.35 | 8.5 | 8.61 | 8.4 | 10098300 |
| 1777325340 | 8.55 | -0.19 | -2.17 | 8.69 | 8.77 | 8.47 | 8147200 |
| 1777066200 | 8.74 | 0.11 | 1.27 | 8.71 | 8.76 | 8.53 | 9892500 |
| 1776979800 | 8.63 | -0.34 | -3.79 | 8.98 | 9.02 | 8.6199999 | 11939500 |
| 1776893400 | 8.97 | -0.41 | -4.37 | 9.28 | 9.32 | 8.95 | 12665800 |
| 1776720600 | 9.38 | 0.06 | 0.64 | 9.27 | 9.41 | 9.1199999 | 14584700 |
| 1776461400 | 9.32 | 0.1 | 1.08 | 9.38 | 9.76 | 9.21 | 18946500 |
| 1776375000 | 9.22 | -0.16 | -1.71 | 9.44 | 9.44 | 9.18 | 12797400 |
| 1776288600 | 9.38 | 0.14 | 1.52 | 9.23 | 9.42 | 9.18 | 12789600 |
| 1776202140 | 9.24 | -0.01 | -0.11 | 9.3 | 9.47 | 9.16 | 13332800 |
| 1776115800 | 9.25 | 0.1 | 1.09 | 8.95 | 9.3699999 | 8.92 | 14296600 |
| 1775856600 | 9.15 | -0.07 | -0.76 | 9.35 | 9.47 | 9.03 | 13282600 |
| 1775770200 | 9.22 | 0.23 | 2.56 | 9.03 | 9.25 | 8.95 | 14659100 |
| 1775683740 | 8.99 | 0.23 | 2.63 | 9.34 | 9.52 | 8.95 | 18220700 |
| 1775597340 | 8.76 | -0.03 | -0.34 | 8.74 | 8.94 | 8.58 | 11894100 |
| 1775511000 | 8.7899999 | 0.04 | 0.46 | 8.8 | 9.01 | 8.66 | 13275500 |
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。
