Hot Features
プレミアム
FTAI Aviation Ltd (FTAI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 15.88 | 10.0614585313 | 157.83 | 176.01 | 155.08 | 968636 | 168.61334689 | CS |
| 4 | 29.61 | 20.5482303956 | 144.1 | 176.01 | 127.24 | 1196722 | 151.0165059 | CS |
| 12 | 47.71 | 37.8650793651 | 126 | 176.01 | 111.31 | 1140659 | 139.49462345 | CS |
| 26 | 90.78 | 109.465814542 | 82.93 | 176.01 | 77.06 | 1162142 | 117.80928025 | CS |
| 52 | 131.71 | 313.595238095 | 42 | 176.01 | 40.29 | 1000366 | 93.92951741 | CS |
| 156 | 149.71 | 623.791666667 | 24 | 176.01 | 14.29 | 955361 | 53.053526 | CS |
| 260 | 149.71 | 623.791666667 | 24 | 176.01 | 14.29 | 955361 | 53.053526 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 173.71 | -1.25 | -0.71 | 175.85 | 177.18 | 172.19 | 1203077 |
| 1732232100 | 174.96 | 3.75 | 2.19 | 173.24 | 176.01 | 171.3 | 1041636 |
| 1732145700 | 171.21 | 0.19 | 0.11 | 173.32 | 173.9661 | 165.978 | 982009 |
| 1732059300 | 171.02 | 8 | 4.91 | 161.36 | 171.36 | 161.36 | 1188229 |
| 1731972900 | 163.02 | 4.58 | 2.89 | 160.41 | 164.72 | 157.76 | 998982 |
| 1731713700 | 158.44 | 0.79 | 0.50 | 157.83 | 158.9522 | 155.08 | 632323 |
| 1731627300 | 157.65 | -4.78 | -2.94 | 163.84 | 163.84 | 156.96 | 710411 |
| 1731540900 | 162.43 | 0.98 | 0.61 | 163.68 | 164.19999 | 161.5 | 678213 |
| 1731454500 | 161.44999 | -3.23 | -1.96 | 164.81 | 166 | 158.99 | 815008 |
| 1731368100 | 164.68 | 7.61 | 4.84 | 160 | 165.84 | 159.99 | 1188829 |
| 1731108900 | 157.07 | 7.05 | 4.70 | 151.35 | 158.44999 | 150.13 | 1308421 |
| 1731022500 | 150.02 | 1 | 0.67 | 150.4 | 150.8999 | 147.975 | 1116942 |
| 1730936100 | 149.02 | 9.88 | 7.10 | 145.81 | 149.43 | 143.53 | 1579859 |
| 1730849700 | 139.13999 | 1.59 | 1.16 | 133.56 | 139.44 | 133.5 | 1541860 |
| 1730763300 | 137.55 | -4.91 | -3.45 | 142.49 | 142.79 | 136.1501 | 1371842 |
| 1730500500 | 142.46 | 8.02 | 5.97 | 148.898 | 149.41999 | 141.63 | 2497460 |
| 1730414100 | 134.44 | -10.86 | -7.47 | 138.84 | 143.99 | 127.24 | 2460640 |
| 1730327700 | 145.3 | 1.87 | 1.30 | 140.94999 | 145.84 | 140.22999 | 1145517 |
| 1730241300 | 143.43 | 0.92 | 0.65 | 141.69999 | 143.53 | 140.01 | 991911 |
| 1730154900 | 142.51 | -1.73 | -1.20 | 144.54 | 145.57 | 142.47999 | 951753 |
| 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 | 1125454 |
| 1729722900 | 140.83 | 0.6 | 0.43 | 139.52 | 141.5 | 136.58 | 785308 |
| 1729636500 | 140.22999 | -2.13 | -1.50 | 141.78 | 142.6014 | 139.53 | 964613 |
| 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 |
| 1728686100 | 146.4 | 2.3 | 1.60 | 143.71 | 147.44999 | 143.01 | 1367900 |
| 1728599700 | 144.1 | -0.85 | -0.59 | 141.842 | 145.10499 | 140.31 | 1783776 |
| 1728513300 | 144.94999 | -1.5 | -1.02 | 146.99 | 147.26 | 143.37 | 1186999 |
| 1728426900 | 146.44999 | 7.07 | 5.07 | 140.34 | 147.775 | 139.8 | 1467762 |
| 1728340500 | 139.38 | -0.77 | -0.55 | 139.69999 | 141.8 | 138.84 | 992084 |
| 1728081300 | 140.15 | 6.7 | 5.02 | 135.38 | 140.3 | 134.51 | 1691461 |
| 1727994900 | 133.44999 | -1.17 | -0.87 | 133.76 | 136.38 | 133.22999 | 842771 |
| 1727908500 | 134.62 | 2.97 | 2.26 | 128.77 | 135.4 | 128.77 | 1304916 |
| 1727822100 | 131.65 | -1.25 | -0.94 | 132.53 | 133.115 | 128.65 | 1205532 |
| 1727735700 | 132.9 | 3.35 | 2.59 | 130.22 | 133.91 | 129.79 | 1499337 |
| 1727476500 | 129.55 | 3.51 | 2.78 | 128 | 130.69 | 127.02 | 1136672 |
| 1727390100 | 126.04 | -4.03 | -3.10 | 131.79 | 131.79 | 125.92 | 800507 |
| 1727303700 | 130.07 | -0.05 | -0.04 | 130.29 | 131.69 | 129.1501 | 629987 |
| 1727217300 | 130.12 | 0.12 | 0.09 | 130.02 | 130.22 | 126.62 | 864416 |
| 1727130900 | 130 | -0.39 | -0.30 | 130.49 | 131.7255 | 128.85 | 815842 |
| 1726871700 | 130.38999 | 0.17 | 0.13 | 130.57 | 132.94 | 129.59 | 3087589 |
| 1726785300 | 130.22 | 3.79 | 3.00 | 132.125 | 132.41 | 127.7601 | 1443687 |
| 1726698900 | 126.43 | -0.34 | -0.27 | 127.5 | 130.52 | 125.21 | 954874 |
| 1726612500 | 126.77 | -0.19 | -0.15 | 128.25 | 128.58 | 125.71 | 757462 |
| 1726526100 | 126.96 | 1.73 | 1.38 | 125 | 129 | 124.64 | 2151622 |
| 1726266900 | 125.23 | 4.16 | 3.44 | 122.86 | 126.75 | 122.1333 | 1139038 |
| 1726180500 | 121.07 | 5.19 | 4.48 | 115.97 | 123.1899 | 115.97 | 1044307 |
| 1726094100 | 115.88 | 1.99 | 1.75 | 113.29 | 116.84 | 112.155 | 812256 |
| 1726007700 | 113.89 | 0.86 | 0.76 | 113.74 | 114.24 | 111.31 | 571365 |
| 1725921300 | 113.03 | 0.48 | 0.43 | 114.62 | 117.18 | 112.83 | 1091841 |
| 1725662100 | 112.55 | -6.33 | -5.32 | 118.8 | 120.75 | 112.0479 | 1142250 |
| 1725575700 | 118.88 | -0.53 | -0.44 | 119.21 | 120.25 | 117.03 | 467618 |
| 1725489300 | 119.41 | 1.48 | 1.25 | 116.01 | 120.88 | 115.31 | 588239 |
| 1725402900 | 117.93 | -9.88 | -7.73 | 127.2 | 127.63 | 117.49 | 1020266 |
| 1725057300 | 127.81 | 3.18 | 2.55 | 126 | 128.08 | 124.084 | 956126 |
| 1724970900 | 124.63 | 3.95 | 3.27 | 121.18 | 126.38 | 120.92 | 744692 |
| 1724884500 | 120.68 | -0.85 | -0.70 | 121 | 122.2775 | 119.37 | 476220 |
| 1724798100 | 121.525 | -0.63 | -0.51 | 121.5 | 122.77 | 120.32 | 507155 |
| 1724711700 | 122.15 | 0.41 | 0.34 | 123 | 124.3599 | 121.5 | 648765 |
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
