Hot Features
プレミアム
Freight Technologies Inc (FRGT)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.13 | -8.72483221477 | 1.49 | 1.52 | 1.36 | 62200 | 1.43511803 | CS |
| 4 | -0.45 | -24.861878453 | 1.81 | 1.855 | 1.35 | 102374 | 1.57983248 | CS |
| 12 | -3.015 | -68.9142857143 | 4.375 | 5.8275 | 1.35 | 4650664 | 2.95105258 | CS |
| 26 | -15.14 | -91.7575757576 | 16.5 | 42.5 | 1.35 | 4616222 | 9.133127 | CS |
| 52 | -79.64 | -98.3209876543 | 81 | 350 | 1.35 | 3722745 | 46.95955588 | CS |
| 156 | -4448.64 | -99.9694382022 | 4450 | 7878 | 1.35 | 2421928 | 513.27003142 | CS |
| 260 | -4448.64 | -99.9694382022 | 4450 | 7878 | 1.35 | 2421928 | 513.27003142 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.4 | -0.06 | -4.11 | 1.5 | 1.5 | 1.36 | 96538 |
| 1732577700 | 1.46 | -0.01 | -0.68 | 1.48 | 1.52 | 1.45 | 25130 |
| 1732318500 | 1.47 | 0.04 | 2.80 | 1.43 | 1.52 | 1.43 | 61329 |
| 1732232100 | 1.43 | 0.01 | 0.70 | 1.48 | 1.48 | 1.393 | 43468 |
| 1732145700 | 1.42 | -0.1 | -6.58 | 1.49 | 1.51 | 1.3899999 | 85404 |
| 1732059300 | 1.52 | 0.14 | 10.14 | 1.3799999 | 1.56 | 1.3799999 | 169022 |
| 1731972900 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.42 | 1.35 | 55900 |
| 1731713700 | 1.36 | -0.08 | -5.56 | 1.4 | 1.435 | 1.35 | 71634 |
| 1731627300 | 1.44 | 0 | 0.00 | 1.42 | 1.46 | 1.36 | 59529 |
| 1731540900 | 1.44 | -0.05 | -3.36 | 1.47 | 1.5153 | 1.42 | 56582 |
| 1731454500 | 1.49 | -0.09 | -5.40 | 1.53 | 1.58 | 1.45 | 84055 |
| 1731368100 | 1.575 | -0.13 | -7.35 | 1.7 | 1.72 | 1.49 | 359247 |
| 1731108900 | 1.7 | 0.01 | 0.59 | 1.72 | 1.7692 | 1.67 | 115501 |
| 1731022500 | 1.69 | -0.07 | -3.98 | 1.75 | 1.78 | 1.59 | 130180 |
| 1730936100 | 1.76 | 0.09 | 5.39 | 1.75 | 1.82 | 1.6299999 | 340452 |
| 1730849700 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.58 | 72382 |
| 1730763300 | 1.65 | 0.02 | 1.23 | 1.69 | 1.7 | 1.61 | 51713 |
| 1730500500 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.69 | 1.57 | 55032 |
| 1730414100 | 1.6 | -0.14 | -8.05 | 1.73 | 1.76 | 1.555 | 77210 |
| 1730327700 | 1.74 | -0.06 | -3.33 | 1.81 | 1.855 | 1.69 | 78223 |
| 1730241300 | 1.8 | -0.13 | -6.74 | 1.9 | 1.94 | 1.72 | 121650 |
| 1730154900 | 1.93 | 0.07 | 3.76 | 1.84 | 2 | 1.84 | 101968 |
| 1729895700 | 1.86 | 0 | 0.00 | 1.93 | 1.93 | 1.84 | 71712 |
| 1729809300 | 1.86 | -0.25 | -11.85 | 2.09 | 2.1401 | 1.83 | 157525 |
| 1729722900 | 2.11 | -0.07 | -3.21 | 2.19 | 2.195 | 2 | 78266 |
| 1729636500 | 2.18 | 0.26 | 13.54 | 1.93 | 2.2 | 1.93 | 164510 |
| 1729550100 | 1.92 | -0.18 | -8.57 | 2.07 | 2.1389 | 1.85 | 122931 |
| 1729290900 | 2.1 | 0.19 | 9.95 | 1.93 | 2.205 | 1.88 | 278692 |
| 1729204500 | 1.91 | 0.1 | 5.52 | 1.84 | 1.98 | 1.75 | 123414 |
| 1729118100 | 1.81 | 0.1 | 5.85 | 1.73 | 1.834 | 1.72 | 116017 |
| 1729031700 | 1.71 | -0.1 | -5.52 | 1.82 | 1.85 | 1.65 | 124184 |
| 1728945300 | 1.81 | -0.14 | -7.18 | 1.93 | 2.02 | 1.78 | 96716 |
| 1728686100 | 1.95 | -0.02 | -1.02 | 2 | 2.168 | 1.93 | 249948 |
| 1728599700 | 1.97 | 0.25 | 14.53 | 1.7 | 1.99 | 1.7 | 262362 |
| 1728513300 | 1.72 | 0.07 | 4.24 | 1.66 | 1.77 | 1.66 | 132505 |
| 1728426900 | 1.65 | -0.09 | -5.17 | 1.71 | 1.89 | 1.62 | 234208 |
| 1728340500 | 1.74 | -0.31 | -15.12 | 2.0299999 | 2.06 | 1.67 | 333611 |
| 1728081300 | 2.05 | 0.25 | 13.89 | 1.78 | 2.13 | 1.78 | 494810 |
| 1727994900 | 1.8 | -0.08 | -4.00 | 1.84 | 1.8679 | 1.75 | 131322 |
| 1727908500 | 1.875 | 0.13 | 7.14 | 1.7 | 1.88 | 1.45 | 696485 |
| 1727822100 | 1.75 | -0.18 | -9.33 | 1.86 | 1.94 | 1.72 | 417125 |
| 1727735700 | 1.93 | -0.12 | -5.85 | 2.05 | 2.0621 | 1.83 | 511404 |
| 1727476500 | 2.05 | -0.1 | -4.65 | 2.07 | 2.18 | 1.96 | 541338 |
| 1727390100 | 2.15 | 0.05 | 2.38 | 1.99 | 2.22 | 1.85 | 1116736 |
| 1727303700 | 2.1 | 0 | 0.24 | 2.52 | 3.18 | 1.91 | 14496416 |
| 1727217300 | 2.095 | 0.07 | 3.46 | 1.9725 | 2.12 | 1.8675 | 468377 |
| 1727130900 | 2.025 | -0.82 | -28.82 | 2.225 | 2.3625 | 1.9 | 1047018 |
| 1726871700 | 2.8449999 | -0.39 | -12.06 | 3 | 3.0525 | 2.75 | 463464 |
| 1726785300 | 3.235 | 0.14 | 4.44 | 4.0575 | 4.175 | 2.9025 | 3472346 |
| 1726698900 | 3.0974999 | 0.34 | 12.43 | 2.8275 | 3.375 | 2.6374999 | 1005066 |
| 1726612500 | 2.755 | -0.13 | -4.34 | 2.765 | 3.04 | 2.64 | 260064 |
| 1726526100 | 2.88 | -0.27 | -8.57 | 3.2875 | 3.2875 | 2.775 | 332587 |
| 1726266900 | 3.15 | 0.02 | 0.72 | 3.3 | 4.1075 | 3.1 | 1003620 |
| 1726180500 | 3.1274999 | -0.12 | -3.77 | 3.25 | 3.325 | 2.97 | 228477 |
| 1726094100 | 3.25 | -0.42 | -11.32 | 5.1575 | 5.8275 | 3.1274999 | 1503317 |
| 1726007700 | 3.665 | -0.35 | -8.77 | 4.05 | 4.1575 | 3.345 | 468259 |
| 1725921300 | 4.0175 | -0.11 | -2.67 | 4.2 | 4.3125 | 4 | 34819 |
| 1725662100 | 4.1274999 | -0.35 | -7.77 | 4.3249999 | 4.3975 | 4.015 | 34622 |
| 1725575700 | 4.475 | 0.15 | 3.53 | 4.495 | 4.625 | 4.15 | 81157 |
| 1725489300 | 4.3225 | -0.12 | -2.76 | 4.375 | 4.4975 | 4.25 | 11392 |
| 1725402900 | 4.445 | -0.33 | -6.86 | 4.75 | 4.865 | 4.35 | 72283 |
| 1725057300 | 4.7725 | 0.09 | 1.87 | 4.75 | 4.8724999 | 4.63 | 13830 |
| 1724970900 | 4.685 | 0.12 | 2.68 | 4.5699999 | 4.685 | 4.5625 | 11037 |
| 1724884500 | 4.5625 | -0.32 | -6.46 | 4.7625 | 4.8774999 | 4.5 | 19560 |
| 1724798100 | 4.8774999 | -0.12 | -2.30 | 4.975 | 4.9974999 | 4.555 | 20486 |
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
