Hot Features
プレミアム
Franklin Wireless Corporation (FKWL)
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 | 1.205 | 24.1 | 5 | 6.205 | 4.97 | 60337 | 5.6280659 | CS |
| 4 | 1.205 | 24.1 | 5 | 6.205 | 4.51 | 40227 | 5.22204257 | CS |
| 12 | 1.905 | 44.3023255814 | 4.3 | 6.205 | 3.95 | 26322 | 4.87513126 | CS |
| 26 | 2.185 | 54.3532338308 | 4.02 | 6.205 | 3.95 | 17525 | 4.66851356 | CS |
| 52 | 3.385 | 120.035460993 | 2.82 | 6.205 | 2.69 | 16150 | 4.05953401 | CS |
| 156 | 2.065 | 49.8792270531 | 4.14 | 6.205 | 2.69 | 12901 | 3.80449339 | CS |
| 260 | -14.895 | -70.5924170616 | 21.1 | 22 | 2.69 | 23029 | 6.00829795 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 6.205 | 0.13 | 2.06 | 6.11 | 6.28 | 6.0199999 | 56850 |
| 1739489700 | 6.08 | 0.22 | 3.75 | 5.89 | 6.1 | 5.83 | 34445 |
| 1739403300 | 5.86 | 0.36 | 6.55 | 5.59 | 5.88 | 5.365 | 122210 |
| 1739316900 | 5.5 | 0.34 | 6.59 | 5.15 | 5.54 | 5.1092 | 72022 |
| 1739230500 | 5.16 | 0.01 | 0.19 | 5.15 | 5.1887 | 5.0801 | 21514 |
| 1738971300 | 5.15 | 0.16 | 3.21 | 5 | 5.3 | 4.97 | 51495 |
| 1738884900 | 4.99 | 0.16 | 3.31 | 4.86 | 5.045 | 4.85 | 38218 |
| 1738798500 | 4.83 | 0 | 0.00 | 4.7699999 | 4.83 | 4.73 | 5876 |
| 1738712100 | 4.83 | 0.27 | 5.86 | 4.5599999 | 4.92 | 4.5599999 | 19358 |
| 1738625700 | 4.5627 | -0.36 | -7.26 | 4.92 | 4.96 | 4.51 | 114783 |
| 1738366500 | 4.92 | -0.11 | -2.24 | 5 | 5 | 4.9 | 7756 |
| 1738280100 | 5.0328 | -0.18 | -3.40 | 5.15 | 5.15 | 4.89 | 13935 |
| 1738193700 | 5.21 | -0.08 | -1.51 | 5.26 | 5.28 | 5.1706 | 20452 |
| 1738107300 | 5.29 | 0.09 | 1.73 | 5.1843 | 5.295 | 5.1147 | 35332 |
| 1738020900 | 5.2 | 0.21 | 4.21 | 4.96 | 5.2 | 4.88 | 84937 |
| 1737761700 | 4.99 | 0.1 | 2.04 | 5 | 5 | 4.9455 | 14887 |
| 1737675300 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1737588900 | 4.89 | -0.03 | -0.61 | 4.92 | 4.92 | 4.87 | 13438 |
| 1737502500 | 4.92 | -0.03 | -0.61 | 4.95 | 4.95 | 4.8075 | 29959 |
| 1737156900 | 4.95 | -0.04 | -0.80 | 5 | 5 | 4.88 | 23477 |
| 1737070500 | 4.99 | 0.06 | 1.22 | 4.91 | 5 | 4.86 | 9887 |
| 1736984100 | 4.93 | -0.05 | -1.00 | 4.92 | 4.9898999 | 4.91 | 4480 |
| 1736897700 | 4.98 | 0.03 | 0.70 | 4.95 | 4.9869 | 4.91 | 10261 |
| 1736811300 | 4.9452 | 0.02 | 0.31 | 4.92 | 4.9787 | 4.88 | 18544 |
| 1736552100 | 4.93 | -0.01 | -0.20 | 5.09 | 5.09 | 4.9164 | 9217 |
| 1736379300 | 4.94 | -0.05 | -1.00 | 5 | 5 | 4.91 | 7752 |
| 1736292900 | 4.9898999 | -0.01 | -0.20 | 5 | 5 | 4.9471999 | 11920 |
| 1736206500 | 5 | 0.11 | 2.25 | 4.9 | 5 | 4.8398 | 42968 |
| 1735947300 | 4.89 | -0.04 | -0.81 | 4.86 | 4.93 | 4.82 | 15714 |
| 1735860900 | 4.93 | 0.03 | 0.61 | 5.09 | 5.09 | 4.93 | 26110 |
| 1735688100 | 4.9 | 0.03 | 0.62 | 4.88 | 4.92 | 4.8099999 | 24510 |
| 1735601700 | 4.87 | 0.03 | 0.62 | 4.84 | 4.87 | 4.8099999 | 9628 |
| 1735342500 | 4.84 | 0.03 | 0.62 | 4.8099999 | 4.9 | 4.6868999 | 23761 |
| 1735256100 | 4.8099999 | 0.3 | 6.65 | 4.49 | 4.84 | 4.49 | 88017 |
| 1735077840 | 4.51 | 0.02 | 0.45 | 4.48 | 4.51 | 4.41 | 28124 |
| 1734996900 | 4.49 | 0.19 | 4.42 | 4.3 | 4.51 | 4.26 | 45427 |
| 1734737700 | 4.3 | 0.27 | 6.70 | 4.12 | 4.4 | 4.08 | 59104 |
| 1734651300 | 4.03 | -0.04 | -0.98 | 4.11 | 4.23 | 3.95 | 56329 |
| 1734564900 | 4.07 | -0.02 | -0.49 | 4.1 | 4.375 | 4.05 | 32274 |
| 1734478500 | 4.09 | -0.02 | -0.49 | 4.1 | 4.16 | 4.07 | 16915 |
| 1734392100 | 4.11 | -0.28 | -6.38 | 4.33 | 4.36 | 4.08 | 35839 |
| 1734132900 | 4.39 | 0.03 | 0.69 | 4.39 | 4.398 | 4.26 | 4374 |
| 1734046500 | 4.36 | -0.01 | -0.23 | 4.36 | 4.4 | 4.35 | 7577 |
| 1733960100 | 4.37 | -0.01 | -0.23 | 4.4 | 4.41 | 4.37 | 6801 |
| 1733873700 | 4.38 | 0.01 | 0.23 | 4.39 | 4.41 | 4.32 | 17163 |
| 1733787300 | 4.37 | 0.02 | 0.46 | 4.35 | 4.41 | 4.35 | 16951 |
| 1733528100 | 4.35 | 0.03 | 0.69 | 4.32 | 4.35 | 4.3139 | 8629 |
| 1733441700 | 4.32 | 0.01 | 0.23 | 4.35 | 4.35 | 4.25 | 5886 |
| 1733355300 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.32 | 4.2699999 | 7655 |
| 1733268900 | 4.3 | 0.05 | 1.11 | 4.26 | 4.36 | 4.25 | 16861 |
| 1733182500 | 4.253 | -0.05 | -1.09 | 4.3 | 4.3167 | 4.24 | 13557 |
| 1732917840 | 4.3 | 0.1 | 2.38 | 4.19 | 4.305 | 4.19 | 1017 |
| 1732750500 | 4.2 | -0.09 | -2.10 | 4.24 | 4.34 | 4.18 | 11280 |
| 1732664100 | 4.29 | -0.01 | -0.23 | 4.3099999 | 4.37 | 4.2 | 13270 |
| 1732577700 | 4.3 | 0.05 | 1.18 | 4.28 | 4.3442 | 4.22 | 6162 |
| 1732318500 | 4.25 | -0.05 | -1.16 | 4.3 | 4.34 | 4.25 | 4814 |
| 1732232100 | 4.3 | 0.15 | 3.61 | 4.22 | 4.38 | 4.15 | 14524 |
| 1732145700 | 4.15 | 0.02 | 0.48 | 4.18 | 4.2715 | 4.14 | 1323 |
| 1732059300 | 4.13 | -0.09 | -2.13 | 4.22 | 4.36 | 4.01 | 61899 |
| 1731972900 | 4.22 | -0.05 | -1.17 | 4.2699999 | 4.39 | 4.15 | 24899 |
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
