Hot Features
プレミアム
FTAI Aviation Ltd (FTAI)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.43 | 19.4632710344 | 146.07 | 174.5 | 145.65 | 1646723 | 160.01896146 | CS |
| 4 | 39.36 | 29.1253514873 | 135.14 | 174.5 | 123.34 | 1729250 | 139.21282755 | CS |
| 12 | 28.51 | 19.5287348449 | 145.99 | 177.18 | 123.34 | 1324347 | 147.50246897 | CS |
| 26 | 71.81 | 69.9289122602 | 102.69 | 177.18 | 86.75 | 1244854 | 132.2757848 | CS |
| 52 | 127.22 | 269.077834179 | 47.28 | 177.18 | 46.2 | 1101889 | 106.64940831 | CS |
| 156 | 150.5 | 627.083333333 | 24 | 177.18 | 14.29 | 979283 | 59.59604117 | CS |
| 260 | 150.5 | 627.083333333 | 24 | 177.18 | 14.29 | 979283 | 59.59604117 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 174.02 | 5.24 | 3.10 | 170.73 | 181.64 | 168.9 | 2478320 |
| 1736379300 | 168.78 | 8.87 | 5.55 | 159.44 | 169.38 | 158.49 | 1614925 |
| 1736292900 | 159.91 | 1.95 | 1.23 | 158.53 | 161.65 | 154.18 | 1654381 |
| 1736206500 | 157.96 | 6.58 | 4.35 | 153.11 | 158.13 | 150.49 | 2127103 |
| 1735947300 | 151.38 | 6.94 | 4.80 | 146.75 | 151.47 | 145.65 | 1108982 |
| 1735860900 | 144.44 | 0.4 | 0.28 | 144.9 | 149.29 | 140.51499 | 1817725 |
| 1735688100 | 144.04 | 17.54 | 13.86 | 136.54 | 149.425 | 135 | 3246683 |
| 1735601700 | 126.505 | -0.61 | -0.48 | 125.38 | 127.4 | 123.34 | 1092723 |
| 1735342500 | 127.11 | -2.73 | -2.10 | 128.54499 | 129.52699 | 125.7 | 666924 |
| 1735256100 | 129.84 | 0.46 | 0.36 | 129.38 | 130.46 | 126.67 | 707836 |
| 1735077840 | 129.38 | 1.34 | 1.05 | 128.5 | 129.5 | 126.39 | 431077 |
| 1734996900 | 128.04 | -5.45 | -4.08 | 133.13 | 133.13 | 127.01 | 1263325 |
| 1734737700 | 133.49 | 2.35 | 1.79 | 130.05 | 135.12 | 129.6713 | 2376047 |
| 1734651300 | 131.13999 | 4.48 | 3.54 | 129 | 131.81 | 128.3 | 2373178 |
| 1734564900 | 126.66 | -3.49 | -2.68 | 131.22 | 131.51 | 124.44 | 2296887 |
| 1734478500 | 130.15 | -0.49 | -0.38 | 129.43 | 131.38999 | 124.28 | 1817411 |
| 1734392100 | 130.63999 | -1.08 | -0.82 | 130.31 | 135.49 | 129 | 2067000 |
| 1734132900 | 131.72 | -3.36 | -2.49 | 135.13999 | 138.97 | 129.82 | 2317844 |
| 1734046500 | 135.08 | -14.59 | -9.75 | 148.69999 | 149.97989 | 134.7463 | 2363857 |
| 1733960100 | 149.66999 | -0.33 | -0.22 | 152.18 | 152.44 | 149.35 | 921860 |
| 1733873700 | 150 | 0.1 | 0.07 | 150.1139 | 153.435 | 149.37 | 1343634 |
| 1733787300 | 149.9 | -7.21 | -4.59 | 157.15 | 158.4 | 149 | 1572749 |
| 1733528100 | 157.11 | -1.24 | -0.78 | 157.5 | 158.41999 | 154.10499 | 1689179 |
| 1733441700 | 158.35 | -6.58 | -3.99 | 162.31 | 163.725 | 157.68 | 769497 |
| 1733355300 | 164.93 | 3.71 | 2.30 | 163.97999 | 168.722 | 162.15799 | 1106294 |
| 1733268900 | 161.22 | -5.58 | -3.35 | 166.0201 | 168.13 | 159.26 | 1364929 |
| 1733182500 | 166.8 | -2.02 | -1.20 | 169.34 | 171.05 | 166.63999 | 678411 |
| 1732917840 | 168.82 | 3.5 | 2.12 | 168.62 | 170.05 | 167.56 | 352067 |
| 1732750500 | 165.32 | -6.64 | -3.86 | 171.1 | 171.81 | 165.21 | 869648 |
| 1732664100 | 171.96 | 3.7 | 2.20 | 167.07499 | 172.705 | 167 | 748107 |
| 1732577700 | 168.26 | -5.45 | -3.14 | 176.71 | 176.71 | 166 | 1170812 |
| 1732318500 | 173.71 | -1.25 | -0.71 | 177.18 | 177.18 | 172.19 | 1193182 |
| 1732232100 | 174.96 | 3.75 | 2.19 | 172.3 | 176.01 | 171.3 | 1032502 |
| 1732145700 | 171.21 | 0.19 | 0.11 | 173.32 | 173.32 | 165.978 | 974680 |
| 1732059300 | 171.02 | 8 | 4.91 | 162.675 | 171.36 | 162.07 | 1182538 |
| 1731972900 | 163.02 | 4.58 | 2.89 | 160.01 | 164.72 | 157.76 | 990857 |
| 1731713700 | 158.44 | 0.79 | 0.50 | 157.83 | 158.9522 | 155.08 | 630514 |
| 1731627300 | 157.65 | -4.78 | -2.94 | 162.88 | 163.43 | 156.96 | 702742 |
| 1731540900 | 162.43 | 0.98 | 0.61 | 163.68 | 164.19999 | 161.5 | 672317 |
| 1731454500 | 161.44999 | -3.23 | -1.96 | 164.81 | 166 | 158.99 | 810392 |
| 1731368100 | 164.68 | 7.61 | 4.84 | 160 | 165.84 | 160 | 1176635 |
| 1731108900 | 157.07 | 7.05 | 4.70 | 151.35 | 158.44999 | 150.13 | 1298681 |
| 1731022500 | 150.02 | 1 | 0.67 | 149.16999 | 150.8999 | 147.975 | 1103494 |
| 1730936100 | 149.02 | 9.88 | 7.10 | 145.81 | 149.43 | 143.53 | 1737950 |
| 1730849700 | 139.13999 | 1.59 | 1.16 | 135.07499 | 139.44 | 134.99 | 1479455 |
| 1730763300 | 137.55 | -4.91 | -3.45 | 142.49 | 142.54 | 136.1501 | 1368902 |
| 1730500500 | 142.46 | 8.02 | 5.97 | 148.898 | 149.41999 | 141.63 | 2435697 |
| 1730414100 | 134.44 | -10.86 | -7.47 | 138.84 | 143.99 | 127.24 | 2408668 |
| 1730327700 | 145.3 | 1.87 | 1.30 | 142.25 | 145.84 | 140.22999 | 1135824 |
| 1730241300 | 143.43 | 0.92 | 0.65 | 140.85 | 143.53 | 140.01 | 978320 |
| 1730154900 | 142.51 | -1.73 | -1.20 | 144.54 | 145.57 | 142.47999 | 934578 |
| 1729895700 | 144.24 | 1.06 | 0.74 | 144.1 | 145.1199 | 141.65 | 732590 |
| 1729809300 | 143.18 | 2.35 | 1.67 | 141.27 | 144.16 | 140.3701 | 1110393 |
| 1729722900 | 140.83 | 0.6 | 0.43 | 139.52 | 141.5 | 137.99 | 738978 |
| 1729636500 | 140.22999 | -2.13 | -1.50 | 141.75 | 142.285 | 139.53 | 942429 |
| 1729550100 | 142.36 | -1.19 | -0.83 | 143.52 | 143.52 | 140.76 | 926965 |
| 1729290900 | 143.55 | -1.74 | -1.20 | 145.99 | 146.448 | 141.10499 | 864712 |
| 1729204500 | 145.29 | -0.51 | -0.35 | 146.28 | 149.09 | 145.18 | 639357 |
| 1729118100 | 145.8 | 0.79 | 0.54 | 145.4 | 146.56 | 144.88999 | 696496 |
| 1729031700 | 145.01 | -3.08 | -2.08 | 148.1 | 149.74 | 141.46 | 1392337 |
| 1728945300 | 148.09 | 1.69 | 1.15 | 147.99 | 148.685 | 146.2278 | 1150730 |
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
