Hot Features
プレミアム
Fenbo Holdings Ltd (FEBO)
NASDAQ
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 | 0.0101 | 0.731937096891 | 1.3799 | 1.85 | 1.26 | 85592 | 1.43703859 | CS |
| 4 | -0.75 | -35.046728972 | 2.14 | 2.44 | 1.2 | 83322 | 1.66548709 | CS |
| 12 | -4.7 | -77.1756978654 | 6.09 | 6.16 | 1.2 | 72451 | 2.96100539 | CS |
| 26 | -11.17 | -88.9331210191 | 12.56 | 17.68 | 1.2 | 92030 | 6.18368233 | CS |
| 52 | -3.42 | -71.1018711019 | 4.81 | 17.68 | 1.2 | 56068 | 6.68758395 | CS |
| 156 | -3.6 | -72.1442885772 | 4.99 | 17.68 | 1.2 | 65570 | 6.34615109 | CS |
| 260 | -3.6 | -72.1442885772 | 4.99 | 17.68 | 1.2 | 65570 | 6.34615109 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.3899999 | 0.07 | 5.30 | 1.35 | 1.47 | 1.3 | 87081 |
| 1734651300 | 1.32 | 0.03 | 2.33 | 1.34 | 1.4597 | 1.27 | 41585 |
| 1734564900 | 1.29 | -0.37 | -22.29 | 1.54 | 1.91 | 1.26 | 147525 |
| 1734478500 | 1.66 | 0.17 | 11.41 | 1.6 | 1.69 | 1.4498 | 82385 |
| 1734392100 | 1.49 | 0.01 | 0.68 | 1.44 | 1.72 | 1.37 | 123604 |
| 1734132900 | 1.48 | 0.2 | 15.63 | 1.3798999 | 1.48 | 1.31 | 44236 |
| 1734046500 | 1.28 | -0.11 | -7.91 | 1.35 | 1.5 | 1.2 | 68396 |
| 1733960100 | 1.3899999 | -0.1 | -6.71 | 1.46 | 1.6 | 1.32 | 101343 |
| 1733873700 | 1.49 | -0.07 | -4.49 | 1.6 | 1.6 | 1.3 | 180775 |
| 1733787300 | 1.56 | -0.14 | -8.24 | 1.8 | 1.815 | 1.46 | 102591 |
| 1733528100 | 1.7 | -0.06 | -3.41 | 1.83 | 1.8795 | 1.7 | 70273 |
| 1733441700 | 1.76 | -0.05 | -2.76 | 1.84 | 1.99 | 1.73 | 47304 |
| 1733355300 | 1.81 | -0.2 | -9.95 | 2.07 | 2.1519 | 1.81 | 138717 |
| 1733268900 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.1824 | 1.99 | 48937 |
| 1733182500 | 2.04 | -0.01 | -0.49 | 1.95 | 2.2 | 1.93 | 160904 |
| 1732917840 | 2.05 | 0 | 0.00 | 2.05 | 2.1 | 2.0099999 | 7169 |
| 1732750500 | 2.05 | 0.07 | 3.54 | 2.12 | 2.1208 | 1.95 | 75123 |
| 1732664100 | 1.98 | -0.44 | -18.18 | 2.39 | 2.39 | 1.96 | 92255 |
| 1732577700 | 2.42 | 0.47 | 24.10 | 2 | 2.44 | 2 | 24205 |
| 1732318500 | 1.95 | -0.24 | -10.96 | 2.19 | 2.19 | 1.95 | 40424 |
| 1732232100 | 2.19 | 0.06 | 2.82 | 2.07 | 2.19 | 1.98 | 31453 |
| 1732145700 | 2.13 | 0.13 | 6.51 | 2 | 2.14 | 1.95 | 9913 |
| 1732059300 | 1.9998 | 0.1 | 5.25 | 1.91 | 2.2 | 1.91 | 52923 |
| 1731972900 | 1.9 | -0.52 | -21.49 | 2.44 | 2.47 | 1.68 | 126166 |
| 1731713700 | 2.42 | -0.29 | -10.70 | 2.7 | 2.7313 | 2.1471 | 66250 |
| 1731627300 | 2.71 | -0.16 | -5.57 | 2.89 | 3.0099999 | 2.63 | 40022 |
| 1731540900 | 2.87 | 0.07 | 2.50 | 2.79 | 2.9 | 2.05 | 200973 |
| 1731454500 | 2.8 | -0.54 | -16.09 | 3.18 | 3.18 | 2.7799999 | 68084 |
| 1731368100 | 3.337 | 0.1 | 2.99 | 3.2799999 | 3.34 | 3.0099999 | 25236 |
| 1731108900 | 3.24 | 0.11 | 3.51 | 3.24 | 3.3 | 3.1 | 9587 |
| 1731022500 | 3.13 | -0.27 | -7.94 | 3.35 | 3.47 | 3.0099999 | 50774 |
| 1730936100 | 3.4 | 0.2 | 6.25 | 3.25 | 3.54 | 3.21 | 30843 |
| 1730849700 | 3.2 | -0.34 | -9.60 | 3.59 | 3.65 | 2.94 | 95788 |
| 1730763300 | 3.54 | -0.01 | -0.28 | 3.55 | 3.65 | 3.4271 | 9073 |
| 1730500500 | 3.55 | -0.04 | -1.11 | 3.67 | 3.7099 | 3.2607 | 40525 |
| 1730414100 | 3.59 | 0.01 | 0.28 | 3.51 | 3.63 | 3.2 | 29627 |
| 1730327700 | 3.58 | -0.1 | -2.72 | 3.74 | 3.74 | 3.4 | 71202 |
| 1730241300 | 3.68 | -0.15 | -3.92 | 3.9848 | 3.9848 | 3.4 | 64404 |
| 1730154900 | 3.83 | -0.48 | -11.14 | 4.42 | 4.47 | 3.82 | 45827 |
| 1729895700 | 4.3099999 | 0.34 | 8.56 | 4.03 | 4.49 | 3.8 | 54201 |
| 1729809300 | 3.97 | 0.59 | 17.46 | 3.38 | 4.86 | 3.38 | 266065 |
| 1729722900 | 3.38 | -0.43 | -11.29 | 3.66 | 3.83 | 3.08 | 116227 |
| 1729636500 | 3.81 | -0.03 | -0.78 | 3.74 | 4.0306 | 3.74 | 17570 |
| 1729550100 | 3.84 | 0.03 | 0.79 | 3.8 | 3.9 | 3.5 | 21098 |
| 1729290900 | 3.81 | -0.02 | -0.52 | 3.79 | 4.295 | 3.61 | 122391 |
| 1729204500 | 3.83 | -1.22 | -24.16 | 5.05 | 5.2 | 3.6 | 117084 |
| 1729118100 | 5.05 | 0.35 | 7.45 | 4.62 | 5.2001 | 4.4387 | 55060 |
| 1729031700 | 4.7 | 0.98 | 26.34 | 3.84 | 4.9 | 3.74 | 124280 |
| 1728945300 | 3.72 | -0.01 | -0.27 | 3.41 | 3.88 | 3.41 | 38070 |
| 1728686100 | 3.73 | 0.15 | 4.19 | 3.58 | 3.8295 | 2.88 | 96164 |
| 1728599700 | 3.58 | -0.36 | -9.14 | 3.86 | 3.96 | 3.08 | 54605 |
| 1728513300 | 3.94 | -0.06 | -1.50 | 4.17 | 4.17 | 3.56 | 61319 |
| 1728426900 | 4 | -0.79 | -16.49 | 5.0599999 | 5.0599999 | 3.8301 | 180672 |
| 1728340500 | 4.79 | -0.42 | -8.06 | 5.05 | 5.05 | 4.79 | 27401 |
| 1728081300 | 5.21 | -0.21 | -3.87 | 5.45 | 5.51 | 4.86 | 58546 |
| 1727994900 | 5.42 | 0.32 | 6.27 | 5.28 | 5.6765 | 5.15 | 85399 |
| 1727908500 | 5.1 | -0.89 | -14.86 | 5.8099999 | 5.91 | 5.0799 | 78679 |
| 1727822100 | 5.99 | 0.13 | 2.22 | 5.96 | 6.16 | 5.6824 | 24599 |
| 1727735700 | 5.86 | 0.1 | 1.74 | 5.85 | 6.13 | 5.5101 | 18737 |
| 1727476500 | 5.76 | -0.08 | -1.37 | 6.09 | 6.13 | 5.5441 | 38687 |
| 1727390100 | 5.84 | 0.99 | 20.41 | 4.89 | 6.42 | 4.75 | 223938 |
| 1727303700 | 4.85 | -0.76 | -13.55 | 5.69 | 5.7327 | 4.8 | 126206 |
| 1727217300 | 5.61 | -0.37 | -6.19 | 6.01 | 6.01 | 5.55 | 72680 |
| 1727130900 | 5.98 | -0.02 | -0.33 | 6.05 | 6.37 | 5.61 | 81981 |
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
