Hot Features
プレミアム
Mrs Logistica Sa (MRSA3B)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 29.99 | 29.99 | 29.01 | 300 | 29.99 | CS |
| 4 | 0.98 | 3.37814546708 | 29.01 | 31 | 28.5 | 520 | 29.51615385 | CS |
| 12 | 0.99 | 3.41379310345 | 29 | 32.99 | 26.57 | 439 | 29.50987342 | CS |
| 26 | 1.92 | 6.84004275027 | 28.07 | 32.99 | 26.57 | 473 | 28.92948718 | CS |
| 52 | 4.93 | 19.6727853152 | 25.06 | 32.99 | 23.15 | 423 | 27.89145228 | CS |
| 156 | -5.71 | -15.9943977591 | 35.7 | 38.7 | 20.06 | 436 | 27.64340764 | CS |
| 260 | 12.48 | 71.2735579669 | 17.51 | 85.01 | 17.51 | 960 | 35.64647395 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724794200 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724707800 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724448600 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724362200 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724275800 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724189400 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1724103000 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723843800 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723757400 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723671000 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723584600 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723498200 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723239000 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723152600 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1723066200 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 200 |
| 1722979800 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1722893400 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1722634200 | 32.99 | 3 | 10.00 | 31 | 32.99 | 31 | 300 |
| 1722547800 | 29.99 | 2.99 | 11.07 | 29 | 29.99 | 29 | 200 |
| 1722461340 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1722374940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1722288540 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1722029340 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1721942940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1721856540 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1721770140 | 27 | -2 | -6.90 | 27 | 27 | 27 | 700 |
| 1721683800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721424600 | 29 | 2.01 | 7.45 | 29 | 29 | 29 | 100 |
| 1721338200 | 26.99 | -3.01 | -10.03 | 26.57 | 26.99 | 26.57 | 700 |
| 1721251800 | 30 | 1 | 3.45 | 30 | 30 | 30 | 300 |
| 1721165340 | 29 | -2 | -6.45 | 29 | 29 | 29 | 700 |
| 1721048400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720789200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720702800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720616400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720530000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720443600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 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
