Hot Features
プレミアム
Mrs Logistica Sa (MRSA3B)
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 | CS |
| 4 | 1 | 3.7037037037 | 27 | 30 | 27 | 800 | 28.5 | CS |
| 12 | -1.8 | -6.04026845638 | 29.8 | 32.5 | 27 | 513 | 29.19376623 | CS |
| 26 | 0.94 | 3.47376201035 | 27.06 | 32.99 | 26.57 | 485 | 29.0374375 | CS |
| 52 | 2.95 | 11.7764471058 | 25.05 | 32.99 | 23.15 | 445 | 28.05108696 | CS |
| 156 | -7.7 | -21.568627451 | 35.7 | 38.7 | 20.06 | 447 | 27.76354108 | CS |
| 260 | 8 | 40 | 20 | 85.01 | 20 | 957 | 35.5105784 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732051800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1731965400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1731619800 | 28 | -2 | -6.67 | 28 | 28 | 28 | 1800 |
| 1731533400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1731447000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1731360600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1731101400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 100 |
| 1731014940 | 30 | 1 | 3.45 | 27 | 30 | 27 | 500 |
| 1730928600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730842200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730755800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730496600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730410200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730323800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730237400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730151000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729891800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729805400 | 29 | 1.5 | 5.45 | 29 | 29 | 29 | 400 |
| 1729719000 | 27.5 | -2 | -6.78 | 28 | 28 | 27.5 | 200 |
| 1729632600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1729546200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1729287000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1729200600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1729114200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1729027800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1728941400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1728682200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1728595800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1728509400 | 29.5 | -0.49 | -1.63 | 29.99 | 29.99 | 29.5 | 900 |
| 1728423000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1728336600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1728077400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1727991000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1727904600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1727818200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1727731800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1727472600 | 29.99 | 0.99 | 3.41 | 29.99 | 29.99 | 29.01 | 300 |
| 1727386140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1727299740 | 29 | -2 | -6.45 | 29 | 29 | 29 | 400 |
| 1727213400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1727127000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726867800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726781400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726695000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726608600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726522200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726263000 | 31 | 1.01 | 3.37 | 29.99 | 31 | 29.99 | 500 |
| 1726176540 | 29.99 | 1.49 | 5.23 | 29 | 29.99 | 29 | 500 |
| 1726090140 | 28.5 | -0.8 | -2.73 | 29.01 | 29.05 | 28.5 | 900 |
| 1726003800 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1725917400 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1725658200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1725571800 | 29.3 | -0.7 | -2.33 | 29.3 | 29.3 | 29.3 | 300 |
| 1725485400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1725399000 | 30 | -2.5 | -7.69 | 30 | 30 | 30 | 600 |
| 1725312600 | 32.5 | 2.7 | 9.06 | 32.5 | 32.5 | 32.5 | 100 |
| 1725053400 | 29.8 | -1.2 | -3.87 | 29.8 | 29.8 | 29.8 | 200 |
| 1724967000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1724880600 | 31 | -1.99 | -6.03 | 29.01 | 31 | 29.01 | 900 |
| 1724763600 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724677200 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724418000 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724331600 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
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
