Hot Features
プレミアム
FG Nexus Inc (FGNX)
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 | -0.64 | -11.6363636364 | 5.5 | 6.293 | 4.785 | 111324 | 5.43096496 | CS |
| 4 | -2.15 | -30.6704707561 | 7.01 | 7.765 | 4.785 | 102592 | 5.91171045 | CS |
| 12 | -0.49 | -9.15887850467 | 5.35 | 8.9899 | 4.785 | 115266 | 6.56588197 | CS |
| 26 | 2.03 | 71.7314487633 | 2.83 | 9.35 | 1.59 | 188440 | 4.3729244 | CS |
| 52 | -20.89 | -81.1262135922 | 25.75 | 25.75 | 1.59 | 471145 | 4.4214754 | CS |
| 156 | -20.89 | -81.1262135922 | 25.75 | 25.75 | 1.59 | 471145 | 4.4214754 | CS |
| 260 | -20.89 | -81.1262135922 | 25.75 | 25.75 | 1.59 | 471145 | 4.4214754 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.86 | -0.17 | -3.38 | 5.11 | 5.21 | 4.76 | 87870 |
| 1782945300 | 5.03 | -0.14 | -2.71 | 5.18 | 5.48 | 4.9 | 141454 |
| 1782858900 | 5.17 | -0.35 | -6.34 | 5.44 | 5.66 | 5.17 | 38012 |
| 1782772500 | 5.5199999 | -0.18 | -3.16 | 5.7699999 | 6.293 | 5.345 | 116746 |
| 1782513300 | 5.7 | 0.25 | 4.59 | 5.48 | 6.2 | 5.4 | 205146 |
| 1782426900 | 5.45 | 0.04 | 0.74 | 5.5 | 5.59 | 5.32 | 55264 |
| 1782340500 | 5.41 | -0.09 | -1.64 | 5.63 | 5.9399 | 5.246 | 89583 |
| 1782254100 | 5.5 | 0.16 | 3.00 | 5.5199999 | 6.1899 | 5.4 | 129433 |
| 1782167700 | 5.34 | -0.33 | -5.82 | 5.7 | 6.21 | 5.15 | 157359 |
| 1781822100 | 5.67 | -0.28 | -4.71 | 6 | 6.12 | 5.63 | 78306 |
| 1781735700 | 5.95 | -0.45 | -7.03 | 6.33 | 6.46 | 5.83 | 31178 |
| 1781649300 | 6.4 | -0.18 | -2.74 | 6.55 | 6.95 | 6.2 | 165949 |
| 1781562900 | 6.58 | 0.17 | 2.65 | 6.8 | 7.765 | 6.42 | 256050 |
| 1781303700 | 6.41 | -0.06 | -0.93 | 6.69 | 6.69 | 6.15 | 69528 |
| 1781217300 | 6.47 | 0.43 | 7.12 | 6.35 | 6.55 | 6.035 | 117802 |
| 1781130900 | 6.04 | -0.06 | -0.98 | 6 | 6.2699999 | 5.88 | 77872 |
| 1781044500 | 6.1 | -0.19 | -3.02 | 6.4 | 6.54 | 5.788418 | 45960 |
| 1780958100 | 6.29 | 0.04 | 0.64 | 6.35 | 6.5599999 | 6.18 | 20777 |
| 1780698900 | 6.25 | -0.7 | -10.07 | 6.85 | 6.85 | 6.2 | 91730 |
| 1780612500 | 6.95 | -0.16 | -2.25 | 7.01 | 7.34 | 6.815 | 61091 |
| 1780526100 | 7.11 | -1.1 | -13.40 | 8.02 | 8.33 | 7.05 | 98067 |
| 1780439700 | 8.21 | -0.28 | -3.30 | 8.45 | 8.45 | 7.93 | 78306 |
| 1780353300 | 8.49 | -0.22 | -2.53 | 8.61 | 8.9899 | 7.88 | 106184 |
| 1780094100 | 8.71 | 0.91 | 11.67 | 7.67 | 8.74 | 7.38 | 208580 |
| 1780007700 | 7.8 | -0.01 | -0.13 | 8.0399999 | 8.25 | 7.615 | 174619 |
| 1779921300 | 7.81 | 0.13 | 1.69 | 7.67 | 7.98 | 7.295 | 115551 |
| 1779834900 | 7.68 | -0.13 | -1.66 | 7.81 | 8.3 | 7.49 | 128919 |
| 1779489300 | 7.81 | 0.67 | 9.38 | 7.14 | 8.17 | 7.14 | 117119 |
| 1779402900 | 7.14 | -0.11 | -1.52 | 7.14 | 7.69 | 6.94 | 207015 |
| 1779316500 | 7.25 | 0.77 | 11.88 | 6.46 | 7.56 | 6.3261 | 279151 |
| 1779230100 | 6.48 | -0.11 | -1.67 | 6.53 | 6.7337 | 6.08 | 247510 |
| 1779143700 | 6.59 | 0.26 | 4.11 | 6.3 | 6.65 | 6.195 | 161317 |
| 1778884500 | 6.33 | -0.53 | -7.73 | 6.76 | 6.76 | 5.8601 | 141386 |
| 1778798100 | 6.86 | 0.34 | 5.21 | 6.46 | 6.88 | 6.1525999 | 154191 |
| 1778711700 | 6.5199999 | 0.43 | 7.06 | 6.05 | 6.5199999 | 5.6101 | 262443 |
| 1778625300 | 6.09 | -0.55 | -8.28 | 6.65 | 6.7299 | 6.05 | 204214 |
| 1778538900 | 6.64 | -0.1 | -1.48 | 6.74 | 6.88 | 6.45 | 267411 |
| 1778279700 | 6.74 | 0.44 | 6.98 | 6.36 | 6.89 | 6.2 | 257058 |
| 1778193300 | 6.3 | -0.14 | -2.17 | 6.5 | 6.5599999 | 6.1 | 295639 |
| 1778106900 | 6.44 | 0.11 | 1.74 | 6.36 | 6.72 | 6.36 | 50826 |
| 1778020500 | 6.33 | 0.29 | 4.80 | 6.14 | 6.38 | 6.0365 | 32583 |
| 1777934100 | 6.04 | -0.5 | -7.65 | 6.76 | 6.89 | 6.01 | 230521 |
| 1777674900 | 6.54 | -0.2 | -2.97 | 6.87 | 6.94 | 6.34 | 74803 |
| 1777588500 | 6.74 | -0.11 | -1.61 | 6.9 | 7 | 6.72 | 27255 |
| 1777502100 | 6.85 | -0.15 | -2.14 | 7.05 | 7.05 | 6.73 | 17713 |
| 1777415700 | 7 | 0.1 | 1.45 | 6.86 | 7.02 | 6.76 | 45029 |
| 1777329300 | 6.9 | 0.05 | 0.73 | 6.82 | 7.05 | 6.8001 | 25281 |
| 1777070100 | 6.85 | 0.07 | 1.03 | 6.78 | 7.07 | 6.675 | 16348 |
| 1776983700 | 6.78 | -0.23 | -3.28 | 6.96 | 7.0299 | 6.57 | 32250 |
| 1776897300 | 7.01 | 0.34 | 5.10 | 6.81 | 7.17 | 6.77 | 65709 |
| 1776810900 | 6.67 | 0.09 | 1.37 | 6.5599999 | 6.735 | 6.5599999 | 47148 |
| 1776724500 | 6.58 | -0.04 | -0.60 | 6.57 | 6.84 | 6.28 | 59903 |
| 1776465300 | 6.62 | 0.38 | 6.09 | 6.42 | 6.75 | 6.1596 | 47714 |
| 1776378900 | 6.24 | -0.11 | -1.73 | 6.29 | 6.35 | 6.065 | 57731 |
| 1776292500 | 6.35 | 0.45 | 7.63 | 5.91 | 6.35 | 5.8949999 | 50006 |
| 1776206100 | 5.9 | 0.23 | 4.06 | 5.74 | 6.24 | 5.68 | 72719 |
| 1776119700 | 5.67 | 0.22 | 4.04 | 5.37 | 5.74 | 5.305 | 52118 |
| 1775860500 | 5.45 | -0.3 | -5.22 | 5.72 | 5.72 | 5.28 | 96407 |
| 1775774100 | 5.75 | 0.33 | 6.09 | 5.35 | 6.1 | 5.35 | 129430 |
| 1775687700 | 5.42 | 1.19 | 28.13 | 4.66 | 5.59 | 4.66 | 222093 |
| 1775601300 | 4.23 | -0.36 | -7.84 | 4.51 | 4.5599999 | 4.175 | 125950 |
| 1775514900 | 4.59 | -0.23 | -4.77 | 4.9 | 4.96 | 4.46 | 49027 |
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。
