4Front Ventures Corp (FFNT)
CSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -33.3333333333 | 0.03 | 0.03 | 0.015 | 304649 | 0.02317427 | CS |
4 | -0.01 | -33.3333333333 | 0.03 | 0.05 | 0.015 | 203473 | 0.03247099 | CS |
12 | -0.05 | -71.4285714286 | 0.07 | 0.085 | 0.015 | 84537 | 0.03709786 | CS |
26 | -0.08 | -80 | 0.1 | 0.15 | 0.015 | 96976 | 0.06612715 | CS |
52 | -0.11 | -84.6153846154 | 0.13 | 0.2 | 0.015 | 110203 | 0.11037531 | CS |
156 | -1.24 | -98.4126984127 | 1.26 | 1.28 | 0.015 | 136161 | 0.44500549 | CS |
260 | -0.55 | -96.4912280702 | 0.57 | 2.52 | 0.015 | 194891 | 0.92693001 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735941900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11000 |
1735855500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 42000 |
1735682700 | 0.025 | 0.01 | 66.67 | 0.015 | 0.025 | 0.015 | 939114 |
1735596300 | 0.015 | -0.015 | -50.00 | 0.02 | 0.02 | 0.015 | 213483 |
1735337100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24000 |
1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8000 |
1734991500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734732300 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 130300 |
1734645900 | 0.03 | -0.015 | -33.33 | 0.035 | 0.035 | 0.03 | 40650 |
1734559500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.035 | 449301 |
1734473100 | 0.04 | 0.02 | 100.00 | 0.025 | 0.045 | 0.025 | 1102000 |
1734386700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 12378 |
1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
1734041100 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 118333 |
1733954700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 178600 |
1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9088 |
1733781900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.04 | 0.03 | 48000 |
1733522700 | 0.035 | 0.005 | 16.67 | 0.03 | 0.05 | 0.03 | 143300 |
1733436300 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 57399 |
1733349900 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 85001 |
1733263500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 89000 |
1733177100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 28300 |
1732917900 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 28500 |
1732831500 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 25012 |
1732745100 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 8000 |
1732658700 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 34000 |
1732572300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 16007 |
1732313100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 11060 |
1732226700 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 8000 |
1732140300 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 6500 |
1732053900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 12053 |
1731967500 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 17000 |
1731708300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 153000 |
1731621900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 28000 |
1731535500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.035 | 102600 |
1731449100 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 20000 |
1731362700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
1731103500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 55000 |
1731017100 | 0.05 | -0.01 | -16.67 | 0.05 | 0.055 | 0.05 | 65172 |
1730930700 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.05 | 118500 |
1730844300 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 28600 |
1730757900 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 29200 |
1730495100 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 8000 |
1730408700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 66000 |
1730322300 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 13004 |
1730235900 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 34603 |
1730149500 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 3000 |
1729890300 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.065 | 36500 |
1729803900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1729717500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
1729631100 | 0.08 | 0.01 | 14.29 | 0.07 | 0.085 | 0.07 | 62500 |
1729544700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3700 |
1729285500 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 1000 |
1729199100 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 12703 |
1729112700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1729026300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1100 |
1728680700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5500 |
1728594300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2000 |
1728507900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 14 |
1728421500 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 38000 |
1728335100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 400 |
1728075900 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 18000 |
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