Hot Features
プレミアム
FGI Industries Ltd (FGI)
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 | -0.041 | -4.65909090909 | 0.88 | 0.9 | 0.762 | 7242 | 0.83292429 | CS |
| 4 | 0.069 | 8.96103896104 | 0.77 | 0.94 | 0.7525 | 12907 | 0.82838999 | CS |
| 12 | -0.026 | -3.00578034682 | 0.865 | 1.07 | 0.7005 | 24316 | 0.85783254 | CS |
| 26 | -0.181 | -17.7450980392 | 1.02 | 1.1 | 0.7 | 32531 | 0.87790133 | CS |
| 52 | -0.801 | -48.8414634146 | 1.64 | 1.85 | 0.7 | 20613 | 0.95655286 | CS |
| 156 | -4.161 | -83.22 | 5 | 6.25 | 0.7 | 134065 | 4.03751254 | CS |
| 260 | -4.161 | -83.22 | 5 | 6.25 | 0.7 | 134065 | 4.03751254 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8203 | -0.0034 | -0.41 | 0.862001 | 0.862001 | 0.8203 | 8173 |
| 1737070500 | 0.8237 | -0.0163 | -1.94 | 0.85 | 0.8925 | 0.818101 | 8004 |
| 1736984100 | 0.84 | -0.011 | -1.29 | 0.8735 | 0.8735 | 0.762 | 4927 |
| 1736897700 | 0.851 | 0.001 | 0.12 | 0.88 | 0.9 | 0.822401 | 7864 |
| 1736811300 | 0.85 | 0.018 | 2.16 | 0.856 | 0.94 | 0.85 | 24125 |
| 1736552100 | 0.832 | -0.02295 | -2.68 | 0.834 | 0.85 | 0.832 | 676 |
| 1736379300 | 0.85495 | 0.00275 | 0.32 | 0.87 | 0.87 | 0.8522 | 3112 |
| 1736292900 | 0.8522 | -0.0078 | -0.91 | 0.87 | 0.87 | 0.846127 | 2833 |
| 1736206500 | 0.86 | 0.0291 | 3.50 | 0.85 | 0.875001 | 0.80705 | 41299 |
| 1735947300 | 0.8309 | 0.0233 | 2.89 | 0.81 | 0.8309 | 0.7936 | 7285 |
| 1735860900 | 0.8076 | 0.032599 | 4.21 | 0.8 | 0.81 | 0.8 | 16065 |
| 1735688100 | 0.775001 | -0.022699 | -2.85 | 0.792 | 0.8179 | 0.77 | 6948 |
| 1735601700 | 0.7977 | -0.0023 | -0.29 | 0.81 | 0.81 | 0.7524999 | 8956 |
| 1735342500 | 0.8 | -0.0239 | -2.90 | 0.82389 | 0.82389 | 0.7702 | 10270 |
| 1735256100 | 0.8239 | 0.0389 | 4.96 | 0.799 | 0.8299 | 0.781 | 38542 |
| 1735077840 | 0.785 | -0.0129 | -1.62 | 0.77 | 0.785 | 0.762001 | 13816 |
| 1734996900 | 0.7979 | -0.0021 | -0.26 | 0.798 | 0.798 | 0.7979 | 610 |
| 1734737700 | 0.8 | 0.021449 | 2.75 | 0.7786 | 0.8279 | 0.7514999 | 11554 |
| 1734651300 | 0.778551 | -0.022449 | -2.80 | 0.8001 | 0.825 | 0.75 | 15762 |
| 1734564900 | 0.801 | -0.049 | -5.76 | 0.85 | 0.85 | 0.801 | 4500 |
| 1734478500 | 0.85 | 0.02985 | 3.64 | 0.83 | 0.89 | 0.78 | 19423 |
| 1734392100 | 0.82015 | -0.02985 | -3.51 | 0.81 | 0.83 | 0.8001 | 2653 |
| 1734132900 | 0.85 | 0 | 0.00 | 0.86 | 0.86 | 0.8006 | 6289 |
| 1734046500 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.8005 | 1694 |
| 1733960100 | 0.84 | 0.043999 | 5.53 | 0.796 | 0.89 | 0.79 | 34948 |
| 1733873700 | 0.796001 | -0.013999 | -1.73 | 0.7751 | 0.807 | 0.7751 | 4189 |
| 1733787300 | 0.81 | 0.01 | 1.25 | 0.78 | 0.81 | 0.78 | 1303 |
| 1733528100 | 0.8 | 0.0005 | 0.06 | 0.8 | 0.8325 | 0.8 | 20182 |
| 1733441700 | 0.7995 | -0.0276 | -3.34 | 0.81 | 0.8154 | 0.7794 | 10560 |
| 1733355300 | 0.8270999 | 0.0320989 | 4.04 | 0.78 | 0.8270999 | 0.750301 | 5786 |
| 1733268900 | 0.795001 | -0.030999 | -3.75 | 0.8189999 | 0.8189999 | 0.7526 | 5246 |
| 1733182500 | 0.826 | 0.025 | 3.12 | 0.74 | 0.826 | 0.74 | 11400 |
| 1732917840 | 0.801 | 0.01089 | 1.38 | 0.7901 | 0.8199999 | 0.7050999 | 10364 |
| 1732750500 | 0.79011 | -0.02989 | -3.65 | 0.8199999 | 0.8199999 | 0.79 | 3340 |
| 1732664100 | 0.8199999 | 0.0089999 | 1.11 | 0.81 | 0.8362 | 0.7857 | 6912 |
| 1732577700 | 0.811 | 0.007 | 0.87 | 0.83 | 0.8499 | 0.8102 | 7606 |
| 1732318500 | 0.804 | -0.0095 | -1.17 | 0.81 | 0.839 | 0.7815 | 3697 |
| 1732232100 | 0.8135 | -0.0065 | -0.79 | 0.81 | 0.8218 | 0.796 | 11643 |
| 1732145700 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.8222 | 0.7905 | 2408 |
| 1732059300 | 0.825 | -0.0249 | -2.93 | 0.839 | 0.84 | 0.820322 | 1851 |
| 1731972900 | 0.8499 | 0.0477 | 5.95 | 0.804 | 0.8499 | 0.802 | 5879 |
| 1731713700 | 0.8022 | -0.0578 | -6.72 | 0.81 | 0.8451 | 0.8022 | 2168 |
| 1731627300 | 0.86 | -0.01 | -1.15 | 0.81 | 0.9199 | 0.7743 | 95229 |
| 1731540900 | 0.87 | 0.11 | 14.47 | 0.76 | 0.99 | 0.705 | 172847 |
| 1731454500 | 0.76 | -0.1707 | -18.34 | 0.77 | 0.8801 | 0.7005 | 300663 |
| 1731368100 | 0.9307 | -0.038719 | -3.99 | 0.96 | 0.9997 | 0.9307 | 16744 |
| 1731108900 | 0.969419 | 0.039419 | 4.24 | 0.94 | 0.985 | 0.92 | 13364 |
| 1731022500 | 0.93 | -0.04 | -4.12 | 0.97 | 0.9892 | 0.9203 | 24813 |
| 1730936100 | 0.97 | -0.02 | -2.02 | 0.95 | 0.9899 | 0.9011 | 16437 |
| 1730849700 | 0.99 | -0.0468 | -4.51 | 0.9251 | 1.01 | 0.9251 | 3924 |
| 1730763300 | 1.0368 | -0 | -0.31 | 1.03 | 1.04 | 0.9652 | 15400 |
| 1730500500 | 1.04 | 0.08 | 8.49 | 1.01 | 1.06 | 0.92 | 31842 |
| 1730414100 | 0.9586 | -0.0714 | -6.93 | 1.02 | 1.02 | 0.8825 | 63399 |
| 1730327700 | 1.03 | 0.11 | 11.70 | 0.905 | 1.07 | 0.871 | 86721 |
| 1730241300 | 0.9221 | 0.0473 | 5.41 | 0.8005 | 0.9221 | 0.7902 | 87603 |
| 1730154900 | 0.8748 | -0.1019 | -10.43 | 0.8199 | 0.9185 | 0.7338 | 980759 |
| 1729895700 | 0.9767 | 0.0867 | 9.74 | 0.8924 | 0.9859 | 0.89 | 839563 |
| 1729809300 | 0.89 | 0.0095 | 1.08 | 0.8606 | 0.89 | 0.818998 | 6417 |
| 1729722900 | 0.8805 | 0.0294 | 3.45 | 0.9377 | 0.9377 | 0.85001 | 2217 |
| 1729636500 | 0.8511 | -0.0589 | -6.47 | 0.8503 | 0.9955 | 0.8008 | 7609 |
| 1729550100 | 0.91 | -0.0075 | -0.82 | 0.95 | 0.986 | 0.850101 | 6921 |
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
