Hot Features
プレミアム
Future FinTech Group Inc (FTFT)
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 | -0.011977 | -4.64266194273 | 0.257977 | 0.275 | 0.24 | 297989 | 0.25133567 | CS |
| 4 | -0.0439 | -15.1431528113 | 0.2899 | 0.3449 | 0.23151 | 388133 | 0.2789079 | CS |
| 12 | -0.1839 | -42.7773900907 | 0.4299 | 0.4572 | 0.23151 | 405999 | 0.3098224 | CS |
| 26 | -0.0539 | -17.9726575525 | 0.2999 | 0.57 | 0.23151 | 306302 | 0.34806795 | CS |
| 52 | -0.964 | -79.6694214876 | 1.21 | 1.3699 | 0.23151 | 197780 | 0.44253863 | CS |
| 156 | -3.804 | -93.9259259259 | 4.05 | 4.65 | 0.23151 | 207859 | 1.89579204 | CS |
| 260 | -4.354 | -94.652173913 | 4.6 | 56.45 | 0.23151 | 1525296 | 23.76943998 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.252 | -0.007 | -2.70 | 0.27 | 0.27 | 0.245 | 435016 |
| 1739489700 | 0.259 | 0.0152 | 6.23 | 0.25 | 0.275 | 0.24 | 732845 |
| 1739403300 | 0.2438 | 0.00179 | 0.74 | 0.242 | 0.2499 | 0.242 | 139255 |
| 1739316900 | 0.24201 | -0.00219 | -0.90 | 0.2495 | 0.2497 | 0.24 | 173600 |
| 1739230500 | 0.2442 | -0.0018 | -0.73 | 0.2609 | 0.2609 | 0.24 | 326270 |
| 1738971300 | 0.246 | -0.0002 | -0.08 | 0.259 | 0.2596 | 0.2402 | 131864 |
| 1738884900 | 0.2462 | -0.0037 | -1.48 | 0.2372 | 0.2599 | 0.2372 | 230657 |
| 1738798500 | 0.2499 | 0.0109 | 4.56 | 0.24 | 0.2549 | 0.2377 | 218269 |
| 1738712100 | 0.239 | -0.007 | -2.85 | 0.25 | 0.2582 | 0.2355 | 139738 |
| 1738625700 | 0.246 | -0.006 | -2.38 | 0.2505 | 0.2536 | 0.23151 | 467896 |
| 1738366500 | 0.252 | -0.011 | -4.18 | 0.265 | 0.269 | 0.25 | 297673 |
| 1738280100 | 0.263 | -0.0012 | -0.45 | 0.2728 | 0.2789 | 0.256 | 280542 |
| 1738193700 | 0.2642 | -0.00825 | -3.03 | 0.2844999 | 0.2844999 | 0.2611 | 173609 |
| 1738107300 | 0.27245 | -0.00865 | -3.08 | 0.2754 | 0.2999 | 0.26 | 413637 |
| 1738020900 | 0.2811 | 0.0031 | 1.12 | 0.28 | 0.3 | 0.28 | 445444 |
| 1737761700 | 0.278 | 0.006 | 2.21 | 0.27 | 0.2799 | 0.2651 | 200026 |
| 1737675300 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1737588900 | 0.272 | -0.0146 | -5.09 | 0.29 | 0.29 | 0.271 | 251978 |
| 1737502500 | 0.2866 | -0.047899 | -14.32 | 0.32 | 0.3247 | 0.275 | 877746 |
| 1737156900 | 0.334499 | 0.043199 | 14.83 | 0.2899 | 0.3449 | 0.28 | 1552150 |
| 1737070500 | 0.2913 | 0.00885 | 3.13 | 0.2819999 | 0.2913 | 0.2705 | 200580 |
| 1736984100 | 0.28245 | -0.01555 | -5.22 | 0.2985 | 0.2994 | 0.2711 | 363959 |
| 1736897700 | 0.298 | 0.025 | 9.16 | 0.28 | 0.301 | 0.2703 | 175127 |
| 1736811300 | 0.273 | -0.0219 | -7.43 | 0.3 | 0.306 | 0.264 | 411082 |
| 1736552100 | 0.2949 | -0.0209 | -6.62 | 0.3137 | 0.315 | 0.29 | 263049 |
| 1736379300 | 0.3158 | -0.018 | -5.39 | 0.35 | 0.354759 | 0.3046 | 273722 |
| 1736292900 | 0.3338 | -0.0263 | -7.30 | 0.35 | 0.3595 | 0.320201 | 370634 |
| 1736206500 | 0.3600999 | 0.0105999 | 3.03 | 0.3605 | 0.3767 | 0.3401 | 520111 |
| 1735947300 | 0.3495 | 0.037 | 11.84 | 0.31 | 0.3679 | 0.3004 | 872667 |
| 1735860900 | 0.3125 | 0.0026 | 0.84 | 0.31 | 0.325 | 0.3 | 224728 |
| 1735688100 | 0.3099 | -0.0077 | -2.42 | 0.3255 | 0.339 | 0.295 | 839547 |
| 1735601700 | 0.3176 | 0.0197511 | 6.63 | 0.305 | 0.3249 | 0.28 | 785163 |
| 1735342500 | 0.2978489 | -0.002251 | -0.75 | 0.3 | 0.318199 | 0.2859999 | 308313 |
| 1735256100 | 0.3001 | 0.0105 | 3.63 | 0.2993 | 0.3091 | 0.2802 | 237708 |
| 1735077840 | 0.2896 | -0.0014 | -0.48 | 0.3 | 0.3035 | 0.275 | 147030 |
| 1734996900 | 0.291 | -0.0104 | -3.45 | 0.2859999 | 0.31 | 0.2859999 | 117548 |
| 1734737700 | 0.3014 | 0.0339 | 12.67 | 0.269 | 0.319 | 0.2605 | 694773 |
| 1734651300 | 0.2675 | -0.0355 | -11.72 | 0.3322 | 0.3322 | 0.2651 | 601715 |
| 1734564900 | 0.303 | 0.0122 | 4.20 | 0.3251 | 0.362 | 0.2916 | 1881811 |
| 1734478500 | 0.2908 | 0.0203 | 7.50 | 0.271 | 0.33 | 0.2602 | 1007663 |
| 1734392100 | 0.2705 | -0.0064 | -2.31 | 0.2878 | 0.29 | 0.2663 | 265377 |
| 1734132900 | 0.2769 | -0.0332 | -10.71 | 0.315 | 0.335 | 0.2621 | 523989 |
| 1734046500 | 0.3101 | -0.0148 | -4.56 | 0.34 | 0.3457 | 0.303 | 340584 |
| 1733960100 | 0.3249 | -0.0152 | -4.47 | 0.3333 | 0.3499 | 0.3205 | 436409 |
| 1733873700 | 0.3401 | -0.0419 | -10.97 | 0.395 | 0.395 | 0.331 | 354271 |
| 1733787300 | 0.382 | -0.0028 | -0.73 | 0.4 | 0.4 | 0.37 | 337242 |
| 1733528100 | 0.3847999 | 0.0192999 | 5.28 | 0.36 | 0.3999 | 0.36 | 327295 |
| 1733441700 | 0.3655 | -0.0444 | -10.83 | 0.42 | 0.432499 | 0.35 | 365517 |
| 1733355300 | 0.4099 | 0.028 | 7.33 | 0.3992 | 0.43 | 0.3767 | 307465 |
| 1733268900 | 0.3819 | -0.0393 | -9.33 | 0.4086 | 0.42 | 0.38 | 192307 |
| 1733182500 | 0.4212 | -0.0091 | -2.11 | 0.4515 | 0.456 | 0.4054 | 260813 |
| 1732917840 | 0.4303 | 0.0144 | 3.46 | 0.4039 | 0.4572 | 0.4039 | 313773 |
| 1732750500 | 0.4159 | 0.0207 | 5.24 | 0.3952 | 0.42 | 0.38 | 270784 |
| 1732664100 | 0.3952 | -0.0068 | -1.69 | 0.395 | 0.4199 | 0.39 | 115303 |
| 1732577700 | 0.402 | 0.002 | 0.50 | 0.4 | 0.42899 | 0.380659 | 183597 |
| 1732318500 | 0.4 | -0.0399 | -9.07 | 0.4399 | 0.4399 | 0.4 | 263613 |
| 1732232100 | 0.4399 | 0.0148 | 3.48 | 0.4463 | 0.489 | 0.4 | 261924 |
| 1732145700 | 0.4251 | -0.0515 | -10.81 | 0.49 | 0.52 | 0.4245 | 479051 |
| 1732059300 | 0.4766 | -0.0234 | -4.68 | 0.4967 | 0.4967 | 0.45 | 427958 |
| 1731972900 | 0.5 | 0.0603 | 13.71 | 0.4178 | 0.5 | 0.4133 | 677213 |
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
