Hot Features
プレミアム
Faraday Future Intelligent Electric Inc (FFAI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.0145 | -5.58766859345 | 0.2595 | 0.265 | 0.225 | 17526745 | 0.24185747 | CS |
| 4 | -0.0927 | -27.4503997631 | 0.3377 | 0.3757 | 0.225 | 15563935 | 0.28279682 | CS |
| 12 | 0.0325 | 15.2941176471 | 0.2125 | 0.5942 | 0.2125 | 31846382 | 0.40523391 | CS |
| 26 | -0.795 | -76.4423076923 | 1.04 | 1.33 | 0.2061 | 24872436 | 0.44600479 | CS |
| 52 | -1.465 | -85.6725146199 | 1.71 | 3.61 | 0.2061 | 18196977 | 0.95406902 | CS |
| 156 | -1.07 | -81.3688212928 | 1.315 | 3.61 | 0.2061 | 15778173 | 0.99616703 | CS |
| 260 | -1.07 | -81.3688212928 | 1.315 | 3.61 | 0.2061 | 15778173 | 0.99616703 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.2416 | -0.0061 | -2.46 | 0.25 | 0.267 | 0.2341 | 13156645 |
| 1782945300 | 0.2477 | 0.0172 | 7.46 | 0.2367 | 0.25 | 0.2326 | 9739075 |
| 1782858900 | 0.2305 | -0.0287 | -11.07 | 0.2574 | 0.2601 | 0.23 | 13175857 |
| 1782772500 | 0.2592 | 0.0192 | 8.00 | 0.243 | 0.265 | 0.2318 | 13579246 |
| 1782513300 | 0.24 | 0.0027 | 1.14 | 0.23605 | 0.2443 | 0.225 | 33448867 |
| 1782426900 | 0.2373 | -0.0166 | -6.54 | 0.2595 | 0.263 | 0.226 | 17690680 |
| 1782340500 | 0.2539 | -0.0127 | -4.76 | 0.27 | 0.275 | 0.2524 | 12728554 |
| 1782254100 | 0.2666 | -0.0162 | -5.73 | 0.2798 | 0.28 | 0.2654 | 12970983 |
| 1782167700 | 0.2828 | -0.0079 | -2.72 | 0.3044 | 0.3044 | 0.28 | 14559369 |
| 1781822100 | 0.2907 | -0.0028 | -0.95 | 0.3021 | 0.3096 | 0.2829 | 25063334 |
| 1781735700 | 0.2935 | -0.0295 | -9.13 | 0.33215 | 0.3438 | 0.2883 | 26278712 |
| 1781649300 | 0.323 | 0.0039 | 1.22 | 0.33 | 0.343576 | 0.32 | 12367072 |
| 1781562900 | 0.3191 | 0.0191 | 6.37 | 0.3174 | 0.3757 | 0.3081 | 27417443 |
| 1781303700 | 0.3 | -0.0191 | -5.99 | 0.3197999 | 0.3384 | 0.298 | 13186785 |
| 1781217300 | 0.3191 | 0.0189 | 6.30 | 0.30505 | 0.3255 | 0.3022 | 8067829 |
| 1781130900 | 0.3002 | -0.0098 | -3.16 | 0.3093 | 0.3379 | 0.3002 | 7330350 |
| 1781044500 | 0.31 | -0.012 | -3.73 | 0.33 | 0.355 | 0.31 | 13526461 |
| 1780958100 | 0.322 | 0.0196 | 6.48 | 0.3253 | 0.335 | 0.312 | 7375231 |
| 1780698900 | 0.3024 | -0.0308 | -9.24 | 0.3347 | 0.3356 | 0.295 | 15655263 |
| 1780612500 | 0.3332 | -0.0088 | -2.57 | 0.3377 | 0.3498 | 0.3295 | 11553663 |
| 1780526100 | 0.342 | -0.038 | -10.00 | 0.3701999 | 0.37235 | 0.3342 | 12326516 |
| 1780439700 | 0.38 | -0.0223 | -5.54 | 0.388 | 0.4154 | 0.3751 | 14319572 |
| 1780353300 | 0.4023 | 0.0387 | 10.64 | 0.39735 | 0.4528 | 0.384 | 48666078 |
| 1780094100 | 0.3636 | 0.0491 | 15.61 | 0.315 | 0.39 | 0.3122 | 33442668 |
| 1780007700 | 0.3145 | 0.0053001 | 1.71 | 0.306 | 0.3189 | 0.3001 | 5677654 |
| 1779921300 | 0.3091999 | 0.0070999 | 2.35 | 0.3021 | 0.3125 | 0.288 | 8488100 |
| 1779834900 | 0.3021 | -0.015 | -4.73 | 0.3202 | 0.3202 | 0.3 | 12799807 |
| 1779489300 | 0.3171 | -0.0345 | -9.81 | 0.3467 | 0.355 | 0.3164 | 10906381 |
| 1779402900 | 0.3516 | 0.0195 | 5.87 | 0.3311 | 0.36 | 0.3245 | 9806908 |
| 1779316500 | 0.3321 | 0.0146 | 4.60 | 0.322 | 0.3381 | 0.3001 | 9517431 |
| 1779230100 | 0.3175 | -0.0302 | -8.69 | 0.3436 | 0.34585 | 0.3169 | 13537228 |
| 1779143700 | 0.3477 | -0.0123 | -3.42 | 0.39 | 0.39 | 0.342 | 13066013 |
| 1778884500 | 0.36 | -0.0282 | -7.26 | 0.3881 | 0.3932 | 0.36 | 9063755 |
| 1778798100 | 0.3882 | -0.0218 | -5.32 | 0.4144 | 0.421 | 0.3685 | 14502108 |
| 1778711700 | 0.4099999 | -0.0009 | -0.22 | 0.4109 | 0.4321 | 0.3816 | 11545577 |
| 1778625300 | 0.4109 | 0.0146 | 3.68 | 0.399 | 0.4338 | 0.38 | 13722980 |
| 1778538900 | 0.3963 | -0.0085 | -2.10 | 0.4259 | 0.444 | 0.39 | 15042518 |
| 1778279700 | 0.4048 | 0.0302 | 8.06 | 0.386 | 0.4174 | 0.3666 | 14804907 |
| 1778193300 | 0.3746 | -0.0234 | -5.88 | 0.3832 | 0.39 | 0.363 | 9011306 |
| 1778106900 | 0.398 | 0.0636001 | 19.02 | 0.3412 | 0.398 | 0.339 | 15958538 |
| 1778020500 | 0.3343999 | -0.0616 | -15.56 | 0.4 | 0.4008 | 0.32 | 21989655 |
| 1777934100 | 0.396 | -0.0135 | -3.30 | 0.425 | 0.4449 | 0.3927 | 11332690 |
| 1777674900 | 0.4094999 | -0.0267 | -6.12 | 0.4316 | 0.4733 | 0.4014 | 20262943 |
| 1777588500 | 0.4362 | 0.0523 | 13.62 | 0.3896 | 0.4487 | 0.38 | 23851616 |
| 1777502100 | 0.3839 | -0.005 | -1.29 | 0.39 | 0.3945 | 0.3565 | 7574468 |
| 1777415700 | 0.3889 | 0.0303001 | 8.45 | 0.35 | 0.394499 | 0.342 | 10322910 |
| 1777329300 | 0.3585999 | -0.0124 | -3.34 | 0.36855 | 0.3897 | 0.3403 | 19468080 |
| 1777070100 | 0.371 | -0.023 | -5.84 | 0.3955 | 0.4187 | 0.36175 | 17263338 |
| 1776983700 | 0.394 | -0.0292 | -6.90 | 0.4131 | 0.4132 | 0.35 | 37639591 |
| 1776897300 | 0.4232 | -0.1087 | -20.44 | 0.5 | 0.5881999 | 0.401 | 186605547 |
| 1776810900 | 0.5319 | 0.2452 | 85.52 | 0.2945 | 0.5941999 | 0.2869 | 586528373 |
| 1776724500 | 0.2867 | -0.0104 | -3.50 | 0.3023 | 0.3054 | 0.2799 | 15617053 |
| 1776465300 | 0.2970999 | -0.0044 | -1.46 | 0.3069 | 0.3196 | 0.275 | 30508515 |
| 1776378900 | 0.3015 | -0.0022 | -0.72 | 0.3144 | 0.3373 | 0.3012 | 21859941 |
| 1776292500 | 0.3037 | -0.0063 | -2.03 | 0.3099 | 0.323 | 0.278901 | 23869091 |
| 1776206100 | 0.31 | -0.0336 | -9.78 | 0.33 | 0.3535 | 0.3058 | 20642185 |
| 1776119700 | 0.3436 | 0.0238001 | 7.44 | 0.3655 | 0.37559 | 0.2965 | 106267828 |
| 1775860500 | 0.3197999 | 0.0623999 | 24.24 | 0.2521 | 0.3501 | 0.2446 | 69619756 |
| 1775774100 | 0.2574 | 0.0414 | 19.17 | 0.2125 | 0.2599 | 0.2125 | 23945728 |
| 1775687700 | 0.216 | -0.0067 | -3.01 | 0.2349 | 0.2427 | 0.21 | 16607382 |
| 1775601300 | 0.2227 | 0.0006 | 0.27 | 0.2247 | 0.22599 | 0.2061 | 18239634 |
| 1775514900 | 0.2221 | -0.0139 | -5.89 | 0.2425 | 0.2539 | 0.2221 | 15768379 |
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。
