Hot Features
プレミアム
FingerMotion Inc (FNGR)
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 | -0.84 | -41.5841584158 | 2.02 | 2.7 | 1.04 | 356467 | 2.18983475 | CS |
| 4 | -0.835 | -41.4392059553 | 2.015 | 2.7 | 1.04 | 203042 | 2.07552049 | CS |
| 12 | -0.96 | -44.8598130841 | 2.14 | 2.7 | 1.04 | 182273 | 2.06256822 | CS |
| 26 | -1.57 | -57.0909090909 | 2.75 | 3.1799 | 1.04 | 215542 | 2.14859697 | CS |
| 52 | -2.82 | -70.5 | 4 | 4.3625 | 1.04 | 273985 | 2.64535412 | CS |
| 156 | -7.52 | -86.4367816092 | 8.7 | 9.795 | 0.62 | 616305 | 5.22451876 | CS |
| 260 | -7.52 | -86.4367816092 | 8.7 | 9.795 | 0.62 | 616305 | 5.22451876 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.07 | -0.93 | -46.50 | 1.5366 | 1.5366 | 1.03 | 4377178 |
| 1734651300 | 2 | -0.06 | -2.91 | 2.1118 | 2.12 | 1.98 | 181318 |
| 1734564900 | 2.06 | -0.02 | -0.96 | 2.0619 | 2.16 | 2.0249 | 168714 |
| 1734478500 | 2.08 | -0.19 | -8.37 | 2.27 | 2.285 | 2.06 | 205299 |
| 1734392100 | 2.27 | 0.08 | 3.65 | 2.2784 | 2.7 | 2.23 | 983395 |
| 1734132900 | 2.19 | 0.15 | 7.35 | 2.02 | 2.2355999 | 1.97 | 243608 |
| 1734046500 | 2.04 | 0.07 | 3.55 | 1.9795 | 2.04 | 1.96 | 251734 |
| 1733960100 | 1.97 | -0.01 | -0.51 | 1.965 | 2 | 1.95 | 230691 |
| 1733873700 | 1.98 | 0 | 0.00 | 1.97 | 1.99 | 1.96 | 106036 |
| 1733787300 | 1.98 | 0.02 | 1.02 | 1.99 | 2 | 1.9 | 332062 |
| 1733528100 | 1.96 | -0.01 | -0.51 | 1.97 | 2.0099999 | 1.95 | 116350 |
| 1733441700 | 1.97 | -0.04 | -1.99 | 2 | 2.0189 | 1.95 | 106073 |
| 1733355300 | 2.0099999 | 0.02 | 1.01 | 1.97 | 2.04 | 1.97 | 91083 |
| 1733268900 | 1.99 | -0.03 | -1.49 | 1.9951 | 2.0299999 | 1.99 | 91374 |
| 1733182500 | 2.02 | -0.02 | -0.98 | 2 | 2.05 | 1.99 | 118423 |
| 1732917840 | 2.04 | 0.07 | 3.55 | 1.97 | 2.05 | 1.97 | 82817 |
| 1732750500 | 1.97 | 0.04 | 2.07 | 1.97 | 1.97 | 1.93 | 78467 |
| 1732664100 | 1.93 | -0.01 | -0.52 | 1.96 | 2.0099999 | 1.92 | 164457 |
| 1732577700 | 1.94 | 0.04 | 2.11 | 1.99 | 2.02 | 1.94 | 130482 |
| 1732318500 | 1.9 | -0.16 | -7.77 | 2.015 | 2.12 | 1.89 | 175406 |
| 1732232100 | 2.06 | 0.14 | 7.29 | 1.94 | 2.15 | 1.87 | 303438 |
| 1732145700 | 1.92 | 0.01 | 0.52 | 1.9202 | 2 | 1.8208 | 188536 |
| 1732059300 | 1.91 | -0.07 | -3.54 | 2.0272 | 2.0272 | 1.87 | 125480 |
| 1731972900 | 1.98 | 0.02 | 1.02 | 1.93 | 2.02 | 1.92 | 118483 |
| 1731713700 | 1.96 | -0.03 | -1.51 | 1.9609 | 2 | 1.91 | 164148 |
| 1731627300 | 1.99 | -0.04 | -1.97 | 2.0207 | 2.0464 | 1.95 | 102827 |
| 1731540900 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.13 | 2.0099999 | 105757 |
| 1731454500 | 2.07 | -0.04 | -1.90 | 2.1697 | 2.17 | 2.0299999 | 178101 |
| 1731368100 | 2.11 | -0.16 | -7.05 | 2.3 | 2.32 | 2.06 | 238713 |
| 1731108900 | 2.27 | 0.16 | 7.33 | 2.11 | 2.39 | 2.11 | 289836 |
| 1731022500 | 2.115 | 0.14 | 6.82 | 1.9519 | 2.1682 | 1.9519 | 200541 |
| 1730936100 | 1.98 | 0.09 | 4.76 | 1.95 | 2 | 1.93 | 126723 |
| 1730849700 | 1.89 | 0.05 | 2.72 | 1.84 | 1.92 | 1.81 | 108712 |
| 1730763300 | 1.84 | -0.01 | -0.54 | 1.88 | 1.92 | 1.8001 | 126237 |
| 1730500500 | 1.85 | -0.03 | -1.60 | 1.88 | 1.93 | 1.79 | 111857 |
| 1730414100 | 1.88 | -0.06 | -3.09 | 1.94 | 1.96 | 1.86 | 111428 |
| 1730327700 | 1.94 | -0.11 | -5.37 | 2.02 | 2.04 | 1.93 | 177249 |
| 1730241300 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2 | 210126 |
| 1730154900 | 2.05 | 0.11 | 5.67 | 1.96 | 2.09 | 1.9322 | 146353 |
| 1729895700 | 1.94 | 0.03 | 1.57 | 1.89 | 1.97 | 1.86 | 142194 |
| 1729809300 | 1.91 | 0.03 | 1.60 | 1.9 | 1.93 | 1.88 | 73364 |
| 1729722900 | 1.88 | -0.04 | -2.08 | 1.93 | 1.99 | 1.86 | 180329 |
| 1729636500 | 1.92 | 0.05 | 2.67 | 1.905 | 1.92 | 1.81 | 236788 |
| 1729550100 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0099999 | 1.82 | 385757 |
| 1729290900 | 1.98 | -0.06 | -2.94 | 2.02 | 2.08 | 1.96 | 207619 |
| 1729204500 | 2.04 | -0.06 | -2.86 | 2.08 | 2.14 | 2.0099999 | 190234 |
| 1729118100 | 2.1 | -0.04 | -1.64 | 2.11 | 2.18 | 2.06 | 258912 |
| 1729031700 | 2.1349999 | -0.05 | -2.29 | 2.19 | 2.2168 | 2.12 | 154598 |
| 1728945300 | 2.185 | -0.22 | -8.96 | 2.35 | 2.38 | 2.1332 | 393676 |
| 1728686100 | 2.4 | 0.14 | 6.19 | 2.323 | 2.46 | 2.29 | 235787 |
| 1728599700 | 2.2599999 | 0.09 | 4.15 | 2.24 | 2.2897 | 2.1601 | 102750 |
| 1728513300 | 2.17 | -0.02 | -0.91 | 2.16 | 2.3429 | 2.16 | 252717 |
| 1728426900 | 2.19 | 0.09 | 4.29 | 2.11 | 2.21 | 2.09 | 186473 |
| 1728340500 | 2.1 | -0.06 | -2.78 | 2.14 | 2.1799 | 2.06 | 214611 |
| 1728081300 | 2.16 | 0.08 | 3.85 | 2.0917 | 2.17 | 2.0701 | 76453 |
| 1727994900 | 2.08 | 0 | 0.00 | 2.1094529 | 2.13 | 2.07 | 46112 |
| 1727908500 | 2.08 | -0.06 | -2.80 | 2.14 | 2.14 | 2.07 | 112014 |
| 1727822100 | 2.14 | -0.04 | -1.83 | 2.21 | 2.21 | 2.09 | 91431 |
| 1727735520 | 2.18 | 0.01 | 0.46 | 2.14 | 2.24 | 2.14 | 95399 |
| 1727476500 | 2.17 | 0.08 | 3.83 | 2.14 | 2.21 | 2.1 | 124527 |
| 1727390100 | 2.09 | 0.03 | 1.46 | 2.09 | 2.1402 | 2.08 | 82117 |
| 1727303700 | 2.06 | -0.03 | -1.44 | 2.1 | 2.1376 | 2.04 | 165933 |
| 1727217300 | 2.09 | -0.04 | -1.88 | 2.15 | 2.19 | 2.09 | 96731 |
| 1727130900 | 2.13 | 0.06 | 2.90 | 2.08 | 2.16 | 2.08 | 130607 |
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
