Hot Features
プレミアム
FRP Holdings Inc (FRPH)
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 | 0.4 | 1.32978723404 | 30.08 | 30.88 | 29.68 | 35917 | 30.18923887 | CS |
| 4 | 0.46 | 1.53231179214 | 30.02 | 30.88 | 28.58 | 24727 | 29.85749317 | CS |
| 12 | 1.21 | 4.13392552101 | 29.27 | 33 | 28.58 | 26795 | 30.82415587 | CS |
| 26 | 0.71 | 2.38495129325 | 29.77 | 33 | 26.99 | 23685 | 30.11926583 | CS |
| 52 | 0.315 | 1.04425658876 | 30.165 | 33 | 26.99 | 20649 | 29.9119178 | CS |
| 156 | 3.23 | 11.8532110092 | 27.25 | 33 | 26.225 | 14810 | 29.14097488 | CS |
| 260 | 5.245 | 20.7846245294 | 25.235 | 33 | 15 | 16830 | 26.1992411 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 29.77 | -0.44 | -1.46 | 30.1 | 30.395 | 29.68 | 31272 |
| 1737502500 | 30.21 | -0.23 | -0.76 | 30.6 | 30.88 | 30.21 | 35763 |
| 1737156900 | 30.44 | 0.17 | 0.56 | 30.57 | 30.57 | 30.0723 | 36347 |
| 1737070500 | 30.27 | 0.32 | 1.07 | 30.08 | 30.54 | 30.0201 | 40286 |
| 1736984100 | 29.95 | 0.24 | 0.81 | 30.27 | 30.38 | 29.61 | 22082 |
| 1736897700 | 29.71 | 0.45 | 1.54 | 29.38 | 29.76 | 29.38 | 17288 |
| 1736811300 | 29.26 | 0.52 | 1.81 | 28.65 | 29.41 | 28.58 | 27207 |
| 1736552100 | 28.74 | -0.75 | -2.54 | 29.38 | 29.38 | 28.65 | 36339 |
| 1736379300 | 29.49 | -0.1 | -0.34 | 29.55 | 29.8205 | 29.295 | 16915 |
| 1736292900 | 29.59 | -0.09 | -0.30 | 29.85 | 30.0026 | 29.55 | 30367 |
| 1736206500 | 29.68 | -0.4 | -1.33 | 30.21 | 30.47 | 29.68 | 25232 |
| 1735947300 | 30.08 | 0.14 | 0.47 | 30.18 | 30.32 | 29.75 | 15606 |
| 1735860900 | 29.94 | -0.69 | -2.25 | 30.57 | 30.68 | 29.905 | 17325 |
| 1735688100 | 30.63 | 0.37 | 1.22 | 30.52 | 30.8 | 30.02 | 18308 |
| 1735601700 | 30.26 | 0.51 | 1.71 | 29.6835 | 30.2871 | 29.66 | 18370 |
| 1735342500 | 29.75 | -0.37 | -1.23 | 30 | 30.27 | 29.53 | 16813 |
| 1735256100 | 30.12 | -0.07 | -0.23 | 30.02 | 30.2299 | 29.72 | 14843 |
| 1735077840 | 30.19 | 0.37 | 1.24 | 29.82 | 30.19 | 29.7 | 12472 |
| 1734996900 | 29.82 | -0.23 | -0.77 | 30.05 | 30.19 | 29.74 | 18156 |
| 1734737700 | 30.05 | 0.17 | 0.57 | 29.88 | 30.4 | 29.7 | 61770 |
| 1734651300 | 29.88 | -0.24 | -0.80 | 30.19 | 30.33 | 29.88 | 25799 |
| 1734564900 | 30.12 | -1.23 | -3.92 | 31.375 | 31.62 | 29.96 | 33431 |
| 1734478500 | 31.35 | -0.13 | -0.41 | 31.5 | 31.54 | 31.205 | 15360 |
| 1734392100 | 31.48 | 0.09 | 0.29 | 31.17 | 31.843 | 31.15 | 11534 |
| 1734132900 | 31.39 | -0.56 | -1.75 | 31.6 | 31.64 | 31.34 | 15420 |
| 1734046500 | 31.95 | -0.18 | -0.56 | 32.18 | 32.27 | 31.95 | 14494 |
| 1733960100 | 32.13 | 0.41 | 1.29 | 31.755 | 32.27 | 31.755 | 25767 |
| 1733873700 | 31.72 | -0.26 | -0.81 | 32 | 32.119999 | 31.61 | 28585 |
| 1733787300 | 31.98 | 0.18 | 0.57 | 31.9 | 32.259999 | 31.75 | 14630 |
| 1733528100 | 31.8 | -0.07 | -0.22 | 31.87 | 31.87 | 31.48 | 14190 |
| 1733441700 | 31.87 | -0.06 | -0.19 | 31.76 | 31.87 | 31.5 | 14132 |
| 1733355300 | 31.93 | 0.13 | 0.41 | 31.82 | 32 | 31.575 | 21276 |
| 1733268900 | 31.8 | -0.11 | -0.33 | 31.93 | 32 | 31.605 | 22510 |
| 1733182500 | 31.905 | 0.03 | 0.08 | 31.78 | 32 | 31.31 | 35415 |
| 1732917840 | 31.88 | -0.15 | -0.47 | 32.299999 | 32.299999 | 31.88 | 18836 |
| 1732750500 | 32.03 | 0.25 | 0.79 | 31.895 | 32.18 | 31.83 | 11313 |
| 1732664100 | 31.78 | -0.23 | -0.72 | 31.75 | 31.99 | 31.5101 | 26026 |
| 1732577700 | 32.009999 | -0.47 | -1.45 | 32.74 | 33 | 31.935 | 42359 |
| 1732318500 | 32.479999 | 0.78 | 2.46 | 31.855 | 32.5 | 31.75 | 73166 |
| 1732232100 | 31.7 | 0.27 | 0.86 | 31.42 | 31.865 | 31.42 | 68461 |
| 1732145700 | 31.43 | -0.47 | -1.47 | 31.71 | 31.89 | 30.95 | 41478 |
| 1732059300 | 31.9 | 0.33 | 1.05 | 31.3 | 31.96 | 31.25 | 24691 |
| 1731972900 | 31.57 | 0.4 | 1.28 | 31.3 | 31.74 | 31.21 | 37130 |
| 1731713700 | 31.17 | 0.48 | 1.56 | 30.55 | 31.21 | 30.55 | 25226 |
| 1731627300 | 30.69 | 0.04 | 0.13 | 30.9 | 30.91 | 30.45 | 30764 |
| 1731540900 | 30.65 | -0.19 | -0.62 | 31.08 | 31.23 | 30.62 | 27027 |
| 1731454500 | 30.84 | -0.57 | -1.81 | 31.28 | 31.64 | 30.585 | 29027 |
| 1731368100 | 31.41 | 0.28 | 0.90 | 31.42 | 31.7 | 31 | 21350 |
| 1731108900 | 31.13 | 0.56 | 1.83 | 30.68 | 31.23 | 30.305 | 30833 |
| 1731022500 | 30.57 | -0.27 | -0.88 | 30.37 | 31.23 | 30.32 | 33504 |
| 1730936100 | 30.84 | 0.66 | 2.19 | 31 | 31.21 | 30.5 | 66981 |
| 1730849700 | 30.18 | 0.74 | 2.51 | 29.49 | 30.18 | 29.49 | 15505 |
| 1730763300 | 29.44 | 0.44 | 1.52 | 28.92 | 29.46 | 28.7 | 14892 |
| 1730500500 | 29 | 0 | 0.00 | 29.3 | 29.3599 | 28.96 | 16414 |
| 1730414100 | 29 | -0.16 | -0.55 | 29.27 | 29.42 | 29 | 13414 |
| 1730327700 | 29.16 | -0.3 | -1.02 | 29.3 | 29.5 | 29.16 | 10757 |
| 1730241300 | 29.46 | 0.05 | 0.17 | 29.4 | 29.67 | 29.3 | 16648 |
| 1730154900 | 29.41 | 0.21 | 0.72 | 29.36 | 29.7199 | 29.36 | 11813 |
| 1729895700 | 29.2 | -0.4 | -1.35 | 29.8 | 29.8 | 29.2 | 9930 |
| 1729809300 | 29.6 | -0.2 | -0.67 | 29.845 | 29.845 | 29.3838 | 9086 |
| 1729722900 | 29.8 | -0.04 | -0.13 | 29.88 | 29.88 | 29.5 | 13478 |
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
