Hot Features
プレミアム
Funko Inc (FNKO)
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 | -3.32 | -27.0358306189 | 12.28 | 12.7 | 8.96 | 1072980 | 11.01789077 | CS |
| 4 | -5.16 | -36.5439093484 | 14.12 | 14.28 | 8.96 | 753884 | 12.51235623 | CS |
| 12 | -3.18 | -26.194398682 | 12.14 | 14.65 | 8.96 | 808377 | 12.95722987 | CS |
| 26 | -0.74 | -7.62886597938 | 9.7 | 14.65 | 8.96 | 692648 | 12.23956923 | CS |
| 52 | 2.43 | 37.212863706 | 6.53 | 14.65 | 5.36 | 628612 | 10.40722684 | CS |
| 156 | -10.33 | -53.5510627268 | 19.29 | 27.79 | 5.27 | 685136 | 12.0453978 | CS |
| 260 | 2.67 | 42.4483306836 | 6.29 | 27.79 | 3.12 | 800669 | 13.11258882 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.965 | -1.41 | -13.55 | 9.84 | 9.85 | 8.81 | 2935070 |
| 1741304100 | 10.37 | -0.88 | -7.82 | 10.99 | 11.165 | 10.05 | 2449289 |
| 1741217700 | 11.25 | -0.04 | -0.35 | 11.37 | 11.4 | 11.05 | 748944 |
| 1741131300 | 11.29 | -0.37 | -3.17 | 11.46 | 11.5 | 11.132 | 959024 |
| 1741044900 | 11.66 | -0.66 | -5.36 | 12.32 | 12.45 | 11.6 | 636979 |
| 1740785700 | 12.32 | 0.04 | 0.33 | 12.28 | 12.7 | 12.16 | 570663 |
| 1740699300 | 12.28 | -0.45 | -3.53 | 12.81 | 12.92 | 12.23 | 866521 |
| 1740612900 | 12.73 | -0.14 | -1.09 | 12.81 | 13.09 | 12.56 | 506506 |
| 1740526500 | 12.87 | -0.26 | -1.98 | 13.03 | 13.04 | 12.57 | 639640 |
| 1740440100 | 13.13 | -0.38 | -2.81 | 13.54 | 13.54 | 13.03 | 714453 |
| 1740180900 | 13.51 | -0.41 | -2.95 | 14.08 | 14.15 | 13.4 | 641681 |
| 1740094500 | 13.92 | 0.53 | 3.92 | 13.35 | 14 | 13.33 | 1107581 |
| 1740008100 | 13.395 | 0.14 | 1.02 | 13.14 | 13.57 | 12.95 | 470944 |
| 1739921700 | 13.26 | -0.32 | -2.36 | 13.53 | 13.735 | 13.23 | 524914 |
| 1739576100 | 13.58 | -0.37 | -2.65 | 14.07 | 14.12 | 13.57 | 771068 |
| 1739489700 | 13.95 | 0.4 | 2.95 | 13.75 | 14.03 | 13.68 | 318419 |
| 1739403300 | 13.55 | -0.2 | -1.45 | 13.52 | 13.6175 | 13.28 | 579339 |
| 1739316900 | 13.75 | -0.18 | -1.29 | 13.93 | 14.04 | 13.5505 | 349262 |
| 1739230500 | 13.93 | -0.03 | -0.21 | 13.96 | 14.04 | 13.84 | 300804 |
| 1738971300 | 13.96 | -0.15 | -1.06 | 14.12 | 14.28 | 13.69 | 1167763 |
| 1738884900 | 14.11 | 0.07 | 0.50 | 14.14 | 14.22 | 14.04 | 1033682 |
| 1738798500 | 14.04 | 0.09 | 0.65 | 14.19 | 14.21 | 13.91 | 1631470 |
| 1738712100 | 13.95 | 0.33 | 2.42 | 13.71 | 14 | 13.65 | 661620 |
| 1738625700 | 13.62 | -0.38 | -2.71 | 13.45 | 13.9 | 13.3802 | 760594 |
| 1738366500 | 14 | 0 | 0.00 | 13.96 | 14.13 | 13.69 | 961761 |
| 1738280100 | 14 | 0.15 | 1.08 | 14.01 | 14.23 | 13.915 | 822013 |
| 1738193700 | 13.85 | 0.12 | 0.87 | 13.32 | 14.05 | 13.31 | 847665 |
| 1738107300 | 13.73 | 0.28 | 2.08 | 13.5 | 13.8 | 13.49 | 633873 |
| 1738020900 | 13.45 | 0.38 | 2.87 | 12.97 | 13.46 | 12.86 | 471760 |
| 1737761700 | 13.075 | 0.08 | 0.65 | 12.97 | 13.52 | 12.97 | 730661 |
| 1737675300 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1737588900 | 12.99 | -0.34 | -2.55 | 13.37 | 13.43 | 12.965 | 561868 |
| 1737502500 | 13.33 | 0.16 | 1.21 | 13.17 | 13.65 | 13.13 | 706123 |
| 1737156900 | 13.17 | 0.04 | 0.30 | 13.11 | 13.46 | 13.03 | 619100 |
| 1737070500 | 13.13 | -0.2 | -1.50 | 13.39 | 13.54 | 13.06 | 744891 |
| 1736984100 | 13.33 | 0.03 | 0.23 | 13.62 | 13.85 | 13.2 | 901643 |
| 1736897700 | 13.3 | -0.63 | -4.52 | 14.16 | 14.38 | 12.8747 | 1101984 |
| 1736811300 | 13.93 | -0.45 | -3.13 | 14.38 | 14.38 | 13.81 | 739896 |
| 1736552100 | 14.38 | -0.12 | -0.83 | 14.34 | 14.43 | 14.0459 | 562160 |
| 1736379300 | 14.5 | 0.66 | 4.77 | 13.84 | 14.65 | 13.63 | 784747 |
| 1736292900 | 13.84 | -0.18 | -1.28 | 14.03 | 14.13 | 13.51 | 650049 |
| 1736206500 | 14.02 | 0.03 | 0.21 | 14 | 14.17 | 13.75 | 562839 |
| 1735947300 | 13.99 | 0.39 | 2.83 | 13.41 | 14 | 13.22 | 476589 |
| 1735860900 | 13.605 | 0.22 | 1.61 | 13.4 | 14.07 | 13.4 | 774589 |
| 1735688100 | 13.39 | -0.26 | -1.90 | 13.69 | 13.8917 | 13.32 | 1444866 |
| 1735601700 | 13.65 | 0.41 | 3.10 | 13.1 | 13.76 | 12.775 | 720198 |
| 1735342500 | 13.24 | -0.02 | -0.15 | 13.1 | 13.29 | 12.96 | 676994 |
| 1735256100 | 13.26 | 0.74 | 5.95 | 12.45 | 13.4 | 12.45 | 677723 |
| 1735077840 | 12.515 | 0.2 | 1.58 | 12.29 | 12.54 | 12.08 | 302280 |
| 1734996900 | 12.32 | -0.17 | -1.36 | 12.6 | 12.6 | 12.06 | 549878 |
| 1734737700 | 12.49 | 0.85 | 7.30 | 11.5 | 12.86 | 11.48 | 1322105 |
| 1734651300 | 11.64 | 0.19 | 1.66 | 11.46 | 11.77 | 11.41 | 1045224 |
| 1734564900 | 11.45 | -0.36 | -3.05 | 11.83 | 11.89 | 11.26 | 1718424 |
| 1734478500 | 11.81 | 0.16 | 1.37 | 11.55 | 12 | 11.34 | 1593136 |
| 1734392100 | 11.65 | -0.06 | -0.51 | 11.71 | 11.74 | 11.51 | 544361 |
| 1734132900 | 11.71 | -0.45 | -3.70 | 12.14 | 12.345 | 11.51 | 991773 |
| 1734046500 | 12.16 | 0.3 | 2.53 | 11.78 | 12.46 | 11.74 | 2130634 |
| 1733960100 | 11.86 | 0.36 | 3.13 | 11.7 | 12.1 | 11.63 | 859005 |
| 1733873700 | 11.5 | 0.08 | 0.70 | 11.4 | 11.61 | 11 | 3615887 |
| 1733787300 | 11.42 | -0.25 | -2.14 | 11.69 | 11.87 | 11.3401 | 496371 |
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
