Hot Features
プレミアム
Falcons Beyond Global Inc (FBYD)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 13.407049067 | 14.47 | 16.305 | 13.4601 | 58875 | 15.34054611 | CS |
| 4 | 2.43 | 17.3819742489 | 13.98 | 21.87 | 13.24 | 84967 | 15.83435634 | CS |
| 12 | 8.89 | 118.218085106 | 7.52 | 21.87 | 7.34 | 88807 | 13.68273498 | CS |
| 26 | 4.04 | 32.6596604689 | 12.37 | 21.87 | 3.71 | 120064 | 11.16461755 | CS |
| 52 | 11.01 | 203.888888889 | 5.4 | 29.02 | 3.71 | 87466 | 11.99808298 | CS |
| 156 | -10.59 | -39.2222222222 | 27 | 44 | 3.62 | 46099 | 12.23160319 | CS |
| 260 | -10.59 | -39.2222222222 | 27 | 44 | 3.62 | 46099 | 12.23160319 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 16.41 | 0.55 | 3.47 | 16.469999 | 16.73 | 15.35 | 120934 |
| 1781735700 | 15.86 | 0.12 | 0.76 | 15.74 | 16.23 | 15.35 | 66958 |
| 1781649300 | 15.74 | 0.92 | 6.21 | 14.97 | 16.1 | 14.74 | 116456 |
| 1781562900 | 14.82 | 0.06 | 0.41 | 14.76 | 15 | 14.4 | 47351 |
| 1781303700 | 14.76 | 0.58 | 4.09 | 14 | 14.93 | 14 | 29602 |
| 1781217300 | 14.18 | -0.16 | -1.12 | 14.47 | 14.626 | 13.4601 | 34007 |
| 1781130900 | 14.34 | -0.31 | -2.12 | 14 | 14.9 | 13.93 | 48851 |
| 1781044500 | 14.65 | 0.92 | 6.70 | 13.57 | 15 | 13.57 | 48011 |
| 1780958100 | 13.73 | -0.95 | -6.47 | 14.71 | 14.71 | 13.495 | 43978 |
| 1780698900 | 14.68 | -0.54 | -3.55 | 15.25 | 16 | 14.4101 | 62359 |
| 1780612500 | 15.22 | 1.14 | 8.10 | 14.3 | 15.5 | 14.0471 | 57752 |
| 1780526100 | 14.08 | -1.31 | -8.51 | 15.14 | 15.375 | 13.24 | 56889 |
| 1780439700 | 15.39 | 0.48 | 3.22 | 14.58 | 15.76 | 14.58 | 35584 |
| 1780353300 | 14.91 | -0.59 | -3.81 | 15.28 | 16.99 | 14.09 | 62855 |
| 1780094100 | 15.5 | 0.59 | 3.96 | 14.72 | 15.86 | 13.68 | 96341 |
| 1780007700 | 14.91 | 0.18 | 1.22 | 14.7 | 15.51 | 14.29 | 90312 |
| 1779921300 | 14.73 | -0.76 | -4.91 | 15.34 | 17.325 | 14.6401 | 62212 |
| 1779834900 | 15.49 | -1.07 | -6.46 | 15.73 | 16.149999 | 15.1701 | 169590 |
| 1779489300 | 16.559999 | -2.54 | -13.30 | 18.54 | 21.87 | 16.43 | 272821 |
| 1779402900 | 19.1 | 5.12 | 36.62 | 13.98 | 19.5 | 13.49 | 212448 |
| 1779316500 | 13.98 | 0.71 | 5.31 | 13.28 | 14.83 | 13.28 | 83499 |
| 1779230100 | 13.275 | 2.13 | 19.06 | 10.98 | 13.53 | 10.98 | 132274 |
| 1779143700 | 11.15 | 0.6 | 5.69 | 10.9 | 11.465 | 10.38 | 54481 |
| 1778884500 | 10.55 | -0.76 | -6.72 | 11.1 | 12.3531 | 10.55 | 75198 |
| 1778798100 | 11.31 | 1.45 | 14.71 | 9.97 | 11.3466 | 9.77 | 55085 |
| 1778711700 | 9.86 | -0.99 | -9.12 | 10.51 | 11.4225 | 9.74 | 61538 |
| 1778625300 | 10.85 | 0.07 | 0.65 | 10.955 | 11.99 | 10.4943 | 85830 |
| 1778538900 | 10.78 | -0.87 | -7.47 | 11.76 | 11.9752 | 10.33 | 66593 |
| 1778279700 | 11.65 | -0.83 | -6.65 | 12.2 | 12.33 | 11.55 | 50203 |
| 1778193300 | 12.48 | 0.48 | 4.00 | 11.52 | 13.34 | 11.52 | 65613 |
| 1778106900 | 12 | -1.16 | -8.81 | 12.68 | 13.07 | 11.98 | 66477 |
| 1778020500 | 13.16 | -0.42 | -3.06 | 13.58 | 14.395 | 13.04 | 57482 |
| 1777934100 | 13.575 | -2.62 | -16.15 | 16.2 | 17.24 | 13.51 | 72015 |
| 1777674900 | 16.19 | -0.73 | -4.31 | 17 | 17.5 | 15.11 | 45187 |
| 1777588500 | 16.92 | 0.4 | 2.42 | 16.77 | 18 | 16.57 | 56079 |
| 1777502100 | 16.52 | -1.22 | -6.88 | 17.73 | 18 | 16.1086 | 59811 |
| 1777415700 | 17.74 | 0.7 | 4.11 | 16.76 | 17.99 | 16.66 | 72650 |
| 1777329300 | 17.04 | 1.67 | 10.87 | 14.89 | 17.18 | 14.89 | 58962 |
| 1777070100 | 15.37 | -0.32 | -2.04 | 15.21 | 15.69 | 14.11 | 54583 |
| 1776983700 | 15.69 | 0.19 | 1.23 | 15.61 | 16.759899 | 15.38 | 86454 |
| 1776897300 | 15.5 | 1.68 | 12.16 | 13.97 | 16.966 | 13.685 | 150772 |
| 1776810900 | 13.82 | 0.37 | 2.75 | 13.5 | 14.2087 | 13.055 | 59858 |
| 1776724500 | 13.45 | -0.12 | -0.88 | 13.5 | 13.8962 | 12.84 | 97873 |
| 1776465300 | 13.57 | 1.52 | 12.61 | 12.15 | 14.86 | 11.7054 | 81524 |
| 1776378900 | 12.05 | 1.25 | 11.57 | 11.02 | 12.8649 | 10.53 | 108555 |
| 1776292500 | 10.8 | -1.03 | -8.71 | 11.82 | 12.38 | 10.64 | 68160 |
| 1776206100 | 11.83 | -0.86 | -6.78 | 12.61 | 12.91 | 11.63 | 54988 |
| 1776119700 | 12.69 | 0.51 | 4.19 | 12.12 | 13.12 | 11.64 | 74055 |
| 1775860500 | 12.18 | 1.36 | 12.57 | 10.82 | 12.235 | 10.34 | 72901 |
| 1775774100 | 10.82 | -0.39 | -3.48 | 11.13 | 11.31 | 10.705 | 48705 |
| 1775687700 | 11.21 | -0.68 | -5.72 | 12.55 | 12.6753 | 10.65 | 75821 |
| 1775601300 | 11.89 | -0.29 | -2.38 | 11.74 | 12.055 | 11.05 | 65264 |
| 1775514900 | 12.18 | 0.9 | 7.98 | 11.16 | 12.83 | 11.16 | 70415 |
| 1775169300 | 11.28 | -0.87 | -7.16 | 11.95 | 12.8529 | 9.83 | 142440 |
| 1775082900 | 12.15 | -1.95 | -13.83 | 13.9 | 14.255 | 11.619 | 178942 |
| 1774996500 | 14.1 | 2.16 | 18.09 | 12.24 | 15.66 | 11.66 | 312488 |
| 1774910100 | 11.94 | 2.31 | 23.99 | 9.67 | 11.99 | 9.3562 | 223582 |
| 1774650900 | 9.63 | 0.91 | 10.44 | 8.74 | 9.9 | 8.23 | 123808 |
| 1774564500 | 8.72 | 1.04 | 13.54 | 7.52 | 9.4699 | 7.34 | 166244 |
| 1774478100 | 7.68 | 1.21 | 18.70 | 6.47 | 7.68 | 6.47 | 71495 |
| 1774391700 | 6.47 | -0.27 | -4.01 | 6.7 | 7.065 | 6.4 | 54699 |
| 1774305300 | 6.74 | -0.49 | -6.78 | 7.24 | 7.56 | 6.5 | 73734 |
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。
