Hot Features
プレミアム
First Financial Northwest Inc (FFNW)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.82 | -3.77184912603 | 21.74 | 21.77 | 20.955 | 31195 | 21.16228601 | CS |
| 4 | -1.38 | -6.18834080717 | 22.3 | 22.69 | 20.89 | 39669 | 21.64400838 | CS |
| 12 | -2.05 | -8.92468437092 | 22.97 | 23.2 | 20.89 | 27065 | 22.10899233 | CS |
| 26 | -0.16 | -0.759013282732 | 21.08 | 23.5 | 20.66 | 37387 | 22.15071808 | CS |
| 52 | 6.95 | 49.7494631353 | 13.97 | 23.5 | 13.16 | 37855 | 21.45003183 | CS |
| 156 | 4.28 | 25.7211538462 | 16.64 | 23.5 | 9.7 | 17719 | 19.33310721 | CS |
| 260 | 6.1 | 41.1605937922 | 14.82 | 23.5 | 7.9001 | 17772 | 16.24724607 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 21.05 | -0.07 | -0.33 | 21.15 | 21.26 | 21.05 | 60318 |
| 1736206500 | 21.12 | -0.38 | -1.77 | 21.45 | 21.53 | 21.1 | 34429 |
| 1735947300 | 21.5 | 0.1 | 0.47 | 21.49 | 21.52 | 21.24 | 8759 |
| 1735860900 | 21.4 | -0.3 | -1.38 | 21.74 | 21.77 | 21.12 | 22069 |
| 1735688100 | 21.7 | 0.15 | 0.70 | 21.54 | 21.82 | 21.4299 | 30962 |
| 1735601700 | 21.55 | 0.09 | 0.42 | 21.48 | 21.65 | 21.48 | 22679 |
| 1735342500 | 21.46 | -0.39 | -1.78 | 21.85 | 21.95 | 21.415 | 17189 |
| 1735256100 | 21.85 | 0.56 | 2.63 | 21.39 | 21.895 | 21.21 | 23796 |
| 1735077840 | 21.29 | 0.08 | 0.38 | 21.15 | 21.39 | 20.89 | 14307 |
| 1734996900 | 21.21 | -0.12 | -0.56 | 21.29 | 21.36 | 21.13 | 28233 |
| 1734737700 | 21.33 | 0.04 | 0.19 | 21.14 | 21.43 | 21.14 | 56844 |
| 1734651300 | 21.29 | -0.19 | -0.88 | 21.49 | 21.6 | 21.29 | 54856 |
| 1734564900 | 21.48 | -0.37 | -1.69 | 21.92 | 21.92 | 21.18 | 81349 |
| 1734478500 | 21.85 | -0.26 | -1.18 | 22.05 | 22.18 | 21.72 | 24815 |
| 1734392100 | 22.11 | 0.04 | 0.18 | 21.99 | 22.14 | 21.99 | 43985 |
| 1734132900 | 22.07 | -0.25 | -1.12 | 22.2 | 22.365 | 22.06 | 156548 |
| 1734046500 | 22.32 | -0.11 | -0.49 | 22.36 | 22.38 | 22.1005 | 26052 |
| 1733960100 | 22.43 | 0.12 | 0.54 | 22.28 | 22.69 | 22.28 | 24783 |
| 1733873700 | 22.31 | 0 | 0.00 | 22.4 | 22.57 | 22.2 | 20888 |
| 1733787300 | 22.31 | 0 | 0.00 | 22.25 | 22.5 | 22.25 | 16217 |
| 1733528100 | 22.31 | 0.08 | 0.36 | 22.22 | 22.32 | 21.7 | 21598 |
| 1733441700 | 22.23 | -0.17 | -0.76 | 22.31 | 22.4 | 22.2 | 11829 |
| 1733355300 | 22.4 | 0.1 | 0.45 | 22.36 | 22.49 | 22.2 | 13141 |
| 1733268900 | 22.3 | -0.27 | -1.20 | 22.49 | 22.49 | 22.21 | 12937 |
| 1733182500 | 22.57 | -0.03 | -0.13 | 22.56 | 22.75 | 22.21 | 12962 |
| 1732917840 | 22.6 | -0.1 | -0.44 | 22.84 | 22.84 | 22.6 | 7032 |
| 1732750500 | 22.7 | 0.03 | 0.13 | 22.81 | 22.85 | 22.62 | 14496 |
| 1732664100 | 22.67 | 0.04 | 0.18 | 22.67 | 22.77 | 22.505 | 12427 |
| 1732577700 | 22.63 | -0.08 | -0.35 | 22.87 | 22.87 | 22.62 | 19741 |
| 1732318500 | 22.71 | 0.24 | 1.07 | 22.52 | 22.75 | 22.27 | 10484 |
| 1732232100 | 22.47 | 0.09 | 0.40 | 22.49 | 22.62 | 22.42 | 20120 |
| 1732145700 | 22.38 | 0.13 | 0.58 | 22.24 | 22.38 | 22.165 | 15872 |
| 1732059300 | 22.25 | -0.03 | -0.13 | 22.26 | 22.31 | 22.2 | 8030 |
| 1731972900 | 22.28 | 0.15 | 0.68 | 22.15 | 22.315 | 22.15 | 21375 |
| 1731713700 | 22.13 | 0.01 | 0.05 | 22.36 | 22.48 | 21.9476 | 14809 |
| 1731627300 | 22.12 | 0.03 | 0.14 | 22.19 | 22.19 | 22.0096 | 16896 |
| 1731540900 | 22.09 | -0.16 | -0.72 | 22.39 | 22.575 | 22.09 | 13828 |
| 1731454500 | 22.25 | -0.19 | -0.85 | 22.37 | 22.61 | 22.2 | 23916 |
| 1731368100 | 22.44 | 0.42 | 1.91 | 22.2 | 22.61 | 22.13 | 15135 |
| 1731108900 | 22.02 | -0.49 | -2.18 | 22.51 | 22.67 | 21.92 | 40404 |
| 1731022500 | 22.51 | -0.38 | -1.66 | 22.8 | 22.9 | 22.4 | 29906 |
| 1730936100 | 22.89 | 0.48 | 2.14 | 22.69 | 23.2 | 22.09 | 75384 |
| 1730849700 | 22.41 | 0.3 | 1.36 | 22.22 | 22.43 | 22.02 | 21482 |
| 1730763300 | 22.11 | -0.15 | -0.67 | 22.36 | 22.4 | 21.82 | 58249 |
| 1730500500 | 22.26 | -0.24 | -1.07 | 22.62 | 22.62 | 22.25 | 18787 |
| 1730414100 | 22.5 | -0.2 | -0.88 | 22.69 | 22.69 | 22.16 | 47986 |
| 1730327700 | 22.7 | 0.04 | 0.18 | 22.55 | 22.715 | 22.43 | 26180 |
| 1730241300 | 22.66 | -0.1 | -0.44 | 22.59 | 22.8198 | 22.46 | 15913 |
| 1730154900 | 22.76 | 0.06 | 0.26 | 22.84 | 22.99 | 22.66 | 12547 |
| 1729895700 | 22.7 | 0.03 | 0.13 | 22.64 | 22.92 | 22.535 | 13944 |
| 1729809300 | 22.67 | -0.26 | -1.13 | 22.96 | 22.96 | 22.558 | 15585 |
| 1729722900 | 22.93 | 0.23 | 1.01 | 22.78 | 22.93 | 22.715 | 12740 |
| 1729636500 | 22.7 | 0.06 | 0.27 | 22.71 | 22.76 | 22.6301 | 13510 |
| 1729550100 | 22.64 | -0.15 | -0.66 | 22.87 | 22.87 | 22.64 | 22754 |
| 1729290900 | 22.79 | -0.26 | -1.13 | 23.05 | 23.05 | 22.7 | 18713 |
| 1729204500 | 23.05 | 0.08 | 0.35 | 22.81 | 23.05 | 22.81 | 21766 |
| 1729118100 | 22.97 | -0.02 | -0.09 | 22.97 | 23.09 | 22.7652 | 43779 |
| 1729031700 | 22.99 | 0.22 | 0.97 | 22.85 | 23.5 | 22.71 | 61166 |
| 1728945300 | 22.77 | -0.23 | -1.00 | 23 | 23 | 22.7001 | 16296 |
| 1728686100 | 23 | 0.38 | 1.68 | 22.74 | 23.18 | 22.74 | 70658 |
| 1728599700 | 22.62 | -0.01 | -0.04 | 22.46 | 22.64 | 22.46 | 509783 |
| 1728513300 | 22.63 | -0.01 | -0.04 | 22.5 | 22.75 | 22.43 | 16970 |
| 1728426900 | 22.64 | 0.12 | 0.53 | 22.45 | 22.66 | 22.45 | 12424 |
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
