![FRCF28](/common/images/company/BMF_FRCF28.png)
FRCF28 (FRCF28)
BMF
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 5.7 | 5.84 | 5.69 | 5286 | 5.75814075 | FS |
4 | 0 | 0 | 5.97 | 5.99 | 5.6 | 4904 | 5.76432497 | FS |
12 | 0 | 0 | 5.93 | 6.53 | 5.6 | 4262 | 5.95033423 | FS |
26 | 0 | 0 | 5.15 | 6.53 | 4.72 | 3575 | 5.68641334 | FS |
52 | 0 | 0 | 5.46 | 6.53 | 4.72 | 3121 | 5.70762067 | FS |
156 | 0 | 0 | 2.61 | 6.53 | 2.5 | 2069 | 5.43037242 | FS |
260 | 0 | 0 | 2.64 | 6.53 | 1.23 | 1762 | 4.85556367 | FS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739829600 | 5.69 | -0.02 | -0.35 | 5.71 | 5.71 | 5.69 | 1674 |
1739570400 | 5.71 | -0.05 | -0.87 | 5.71 | 5.71 | 5.71 | 5022 |
1739484000 | 5.76 | -0.08 | -1.37 | 5.76 | 5.76 | 5.76 | 6207 |
1739397600 | 5.84 | 0.09 | 1.57 | 5.84 | 5.84 | 5.84 | 5049 |
1739311200 | 5.75 | 0.07 | 1.23 | 5.7 | 5.75 | 5.7 | 8478 |
1739224800 | 5.68 | 0.01 | 0.18 | 5.67 | 5.68 | 5.67 | 1507 |
1738965600 | 5.67 | 0.07 | 1.25 | 5.67 | 5.67 | 5.67 | 9059 |
1738879200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1061 |
1738792800 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 1787 |
1738706400 | 5.65 | -0.03 | -0.53 | 5.72 | 5.72 | 5.65 | 4222 |
1738620000 | 5.68 | 0.05 | 0.89 | 5.65 | 5.68 | 5.65 | 7684 |
1738360800 | 5.63 | 0.02 | 0.36 | 5.61 | 5.63 | 5.61 | 2679 |
1738274400 | 5.61 | -0.05 | -0.88 | 5.61 | 5.61 | 5.61 | 1303 |
1738188000 | 5.66 | -0.12 | -2.08 | 5.67 | 5.67 | 5.66 | 10139 |
1738101600 | 5.78 | -0.05 | -0.86 | 5.78 | 5.78 | 5.78 | 7766 |
1738015200 | 5.83 | -0.1 | -1.69 | 5.87 | 5.87 | 5.83 | 4707 |
1737756000 | 5.93 | -0.03 | -0.50 | 5.93 | 5.93 | 5.93 | 1686 |
1737669600 | 5.96 | -0.01 | -0.17 | 5.97 | 5.97 | 5.96 | 6111 |
1737583200 | 5.97 | 0 | 0.00 | 5.97 | 5.99 | 5.97 | 6848 |
1737496800 | 5.97 | -0.11 | -1.81 | 5.97 | 5.97 | 5.97 | 5095 |
1737410400 | 6.08 | -0.16 | -2.56 | 6.1 | 6.1 | 6.08 | 1532 |
1737151200 | 6.24 | 0.03 | 0.48 | 6.24 | 6.24 | 6.24 | 2025 |
1737064800 | 6.21 | -0.12 | -1.90 | 6.21 | 6.21 | 6.21 | 2895 |
1736978400 | 6.33 | -0.15 | -2.31 | 6.33 | 6.33 | 6.33 | 2394 |
1736892000 | 6.48 | 0.03 | 0.47 | 6.48 | 6.48 | 6.48 | 4269 |
1736805600 | 6.45 | 0.05 | 0.78 | 6.4 | 6.45 | 6.4 | 3054 |
1736546400 | 6.4 | 0.18 | 2.89 | 6.3 | 6.4 | 6.3 | 6807 |
1736460000 | 6.22 | 0.04 | 0.65 | 6.22 | 6.22 | 6.22 | 1125 |
1736373600 | 6.18 | 0.06 | 0.98 | 6.18 | 6.18 | 6.18 | 3141 |
1736287200 | 6.12 | 0.04 | 0.66 | 6.08 | 6.12 | 6.08 | 4524 |
1736200800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 1348 |
1735941600 | 6.08 | -0.02 | -0.33 | 6.08 | 6.08 | 6.08 | 2235 |
1735855200 | 6.1 | -0.07 | -1.13 | 6.12 | 6.12 | 6.1 | 2105 |
1735596000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
1735336800 | 6.17 | -0.03 | -0.48 | 6.17 | 6.17 | 6.17 | 1272 |
1735250400 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.2 | 3348 |
1734991200 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.25 | 5262 |
1734732000 | 6.3 | -0.23 | -3.52 | 6.47 | 6.47 | 6.3 | 5590 |
1734645600 | 6.53 | 0.2 | 3.16 | 6.33 | 6.53 | 6.3 | 7150 |
1734559200 | 6.33 | 0.39 | 6.57 | 5.94 | 6.33 | 5.94 | 6198 |
1734472800 | 5.94 | 0.08 | 1.37 | 5.86 | 5.94 | 5.86 | 4563 |
1734386400 | 5.86 | 0.01 | 0.17 | 5.85 | 5.86 | 5.85 | 4161 |
1734127200 | 5.85 | 0.04 | 0.69 | 5.79 | 5.85 | 5.79 | 3236 |
1734040800 | 5.8099999 | 0.08 | 1.40 | 5.73 | 5.8099999 | 5.73 | 3732 |
1733954400 | 5.73 | -0.01 | -0.17 | 5.74 | 5.74 | 5.73 | 2907 |
1733868000 | 5.74 | 0.05 | 0.88 | 5.74 | 5.74 | 5.74 | 1686 |
1733781600 | 5.69 | -0.1 | -1.73 | 5.79 | 5.79 | 5.69 | 9703 |
1733522400 | 5.79 | -0.07 | -1.19 | 5.86 | 5.86 | 5.79 | 3516 |
1733436000 | 5.86 | -0.12 | -2.01 | 5.98 | 5.98 | 5.86 | 11762 |
1733349600 | 5.98 | -0.12 | -1.97 | 5.98 | 5.98 | 5.98 | 277 |
1733263200 | 6.1 | -0.04 | -0.65 | 6.14 | 6.14 | 6.1 | 516 |
1733176800 | 6.14 | 0.02 | 0.33 | 6.12 | 6.14 | 6.12 | 3870 |
1732917600 | 6.12 | 0.13 | 2.17 | 6.05 | 6.12 | 6.05 | 2965 |
1732831200 | 5.99 | 0.04 | 0.67 | 5.99 | 5.99 | 5.99 | 442 |
1732744800 | 5.95 | -0.05 | -0.83 | 6.01 | 6.01 | 5.95 | 10352 |
1732658400 | 6 | 0.07 | 1.18 | 5.93 | 6 | 5.93 | 6371 |
1732572000 | 5.93 | -0.08 | -1.33 | 6.01 | 6.01 | 5.93 | 3666 |
1732312800 | 6.01 | 0.04 | 0.67 | 5.96 | 6.01 | 5.96 | 14674 |
1732226400 | 5.97 | 0.06 | 1.02 | 5.94 | 5.97 | 5.94 | 8918 |
1732053600 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.88 | 2324 |
1731967200 | 5.91 | -0.24 | -3.90 | 5.91 | 5.92 | 5.91 | 6122 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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