Hot Features
プレミアム
FitLife Brands Inc (FTLF)
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 | -1.61 | -9.6062052506 | 16.76 | 16.76 | 14.72 | 23989 | 15.2806327 | CS |
| 4 | -0.745 | -4.68700849324 | 15.895 | 16.76 | 14.72 | 12508 | 15.54133563 | CS |
| 12 | -1.025 | -6.33693972179 | 16.175 | 17.47 | 14.7 | 10049 | 15.91857229 | CS |
| 26 | -0.85 | -5.3125 | 16 | 17.745 | 14.1415 | 9593 | 16.0014812 | CS |
| 52 | 4.115 | 37.2904395106 | 11.035 | 17.745 | 10.50505 | 8616 | 15.42662361 | CS |
| 156 | 6.675 | 78.7610619469 | 8.475 | 17.745 | 7.525 | 8515 | 13.93526046 | CS |
| 260 | 6.675 | 78.7610619469 | 8.475 | 17.745 | 7.525 | 8515 | 13.93526046 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.15 | 0.14 | 0.93 | 15.25 | 15.55 | 15.15 | 12477 |
| 1739489700 | 15.01 | -0.69 | -4.39 | 15.4 | 15.4 | 15.01 | 11042 |
| 1739403300 | 15.7 | 0.44 | 2.88 | 15.54 | 15.725 | 15.29 | 9756 |
| 1739316900 | 15.26 | 0.25 | 1.67 | 15.3 | 15.5 | 15.0611 | 20350 |
| 1739230500 | 15.01 | -0.82 | -5.18 | 15.83 | 15.99 | 14.72 | 53588 |
| 1738971300 | 15.83 | 0.41 | 2.66 | 16.6812 | 16.6812 | 15.69 | 23723 |
| 1738884900 | 15.42 | 0.1 | 0.62 | 15.33 | 15.82 | 15.265 | 19478 |
| 1738798500 | 15.325 | -0.59 | -3.71 | 15.865 | 15.9992 | 15.325 | 12126 |
| 1738712100 | 15.915 | 0.27 | 1.76 | 16.5 | 16.5 | 15.87 | 7656 |
| 1738625700 | 15.64 | 0.28 | 1.82 | 15.4925 | 16.75 | 15.46015 | 29634 |
| 1738366500 | 15.36 | 0.1 | 0.69 | 15.005 | 15.4975 | 15.005 | 16792 |
| 1738280100 | 15.255 | -0.55 | -3.48 | 15.66 | 16.12 | 15.11255 | 8502 |
| 1738193700 | 15.805 | 0.12 | 0.77 | 15.7 | 15.87385 | 15.675 | 2358 |
| 1738107300 | 15.685 | -0.2 | -1.26 | 16.03 | 16.03 | 15.685 | 4368 |
| 1738020900 | 15.885 | 0.05 | 0.32 | 15.84 | 16.0474 | 15.84 | 5228 |
| 1737761700 | 15.835 | 0.02 | 0.09 | 16.004999 | 16.08785 | 15.835 | 12544 |
| 1737675300 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1737588900 | 15.82 | -0.45 | -2.77 | 16.155 | 16.17765 | 15.795 | 13342 |
| 1737502500 | 16.27 | 0.04 | 0.22 | 16.25 | 16.565 | 16.21 | 50040 |
| 1737156900 | 16.235 | 0.24 | 1.50 | 15.895 | 16.3575 | 15.845 | 28248 |
| 1737070500 | 15.995 | -0.24 | -1.48 | 16.26 | 16.26 | 15.685 | 30340 |
| 1736984100 | 16.235 | 1.23 | 8.20 | 15.185 | 16.235 | 15 | 40942 |
| 1736897700 | 15.005 | 0.11 | 0.70 | 14.86 | 15.3 | 14.86 | 9400 |
| 1736811300 | 14.9 | 0.02 | 0.10 | 14.945 | 14.955 | 14.7 | 11654 |
| 1736552100 | 14.8846 | -0.12 | -0.80 | 14.805 | 15.15 | 14.75 | 14624 |
| 1736379300 | 15.005 | -0.19 | -1.25 | 15.175 | 15.175 | 14.77635 | 12002 |
| 1736292900 | 15.195 | -0.48 | -3.06 | 15.5 | 15.5 | 15.195 | 16866 |
| 1736206500 | 15.675 | -0.35 | -2.15 | 16.149999 | 16.3 | 15.675 | 8760 |
| 1735947300 | 16.02 | -0.06 | -0.37 | 16.204999 | 16.35 | 15.925 | 11146 |
| 1735860900 | 16.079999 | -0.22 | -1.35 | 16.004999 | 16.254999 | 16 | 5492 |
| 1735688100 | 16.3 | -0.31 | -1.90 | 16.515 | 16.7 | 16.25 | 12166 |
| 1735601700 | 16.614999 | 0.54 | 3.39 | 17 | 17 | 16.5 | 14262 |
| 1735342500 | 16.07 | 0 | 0.00 | 16.195 | 16.499949 | 16.07 | 26346 |
| 1735256100 | 16.07 | 0.07 | 0.44 | 16.219999 | 16.219999 | 16.01 | 4348 |
| 1735077840 | 16 | -0.13 | -0.78 | 16.125 | 16.35 | 16 | 5838 |
| 1734996900 | 16.125 | 0.4 | 2.58 | 15.78 | 16.184999 | 15.78 | 22206 |
| 1734737700 | 15.72 | -0.75 | -4.55 | 16.495 | 16.6825 | 15.72 | 67360 |
| 1734651300 | 16.469999 | -0.06 | -0.33 | 16.489999 | 16.489999 | 16.05395 | 8756 |
| 1734564900 | 16.524999 | -0.23 | -1.34 | 16.75 | 16.91 | 16.524999 | 6682 |
| 1734478500 | 16.75 | -0.17 | -1.00 | 16.95 | 16.975 | 16.50505 | 15480 |
| 1734392100 | 16.92 | -0.08 | -0.47 | 16.75 | 16.92 | 16.6493 | 7780 |
| 1734132900 | 17 | 0.2 | 1.19 | 16.835 | 17.405 | 16.835 | 14298 |
| 1734046500 | 16.8 | 0.75 | 4.67 | 16 | 16.85 | 16 | 22948 |
| 1733960100 | 16.050899 | -0.12 | -0.73 | 16.215 | 16.2425 | 15.995 | 8580 |
| 1733873700 | 16.16875 | -0.08 | -0.50 | 16.399999 | 16.6 | 15.64 | 16146 |
| 1733787300 | 16.25 | 0.2 | 1.25 | 16.12 | 16.37985 | 16.05 | 12514 |
| 1733528100 | 16.05 | -0.02 | -0.12 | 16.469999 | 16.5 | 16.05 | 20712 |
| 1733441700 | 16.07 | 0.32 | 2.00 | 15.995 | 16.379999 | 15.895 | 15816 |
| 1733355300 | 15.755 | -0.73 | -4.46 | 16.485 | 16.75 | 15.635 | 13746 |
| 1733268900 | 16.489999 | -0.19 | -1.11 | 16.67 | 16.76945 | 16.405 | 16786 |
| 1733182500 | 16.675 | -0.19 | -1.13 | 16.915 | 16.915 | 16.305 | 17764 |
| 1732917840 | 16.865 | 0.06 | 0.36 | 17 | 17 | 16.3385 | 4898 |
| 1732750500 | 16.805 | -0.25 | -1.44 | 17 | 17 | 16.8 | 7492 |
| 1732664100 | 17.05 | -0.01 | -0.06 | 16.74475 | 17.47 | 16.48275 | 37534 |
| 1732577700 | 17.06 | 0.91 | 5.63 | 16.325 | 17.1325 | 16.29215 | 29014 |
| 1732318500 | 16.149999 | 0.15 | 0.91 | 15.945 | 16.36 | 15.81 | 25960 |
| 1732232100 | 16.004999 | 0.09 | 0.57 | 15.94 | 16.125 | 15.94 | 11606 |
| 1732145700 | 15.915 | 0.36 | 2.35 | 15.51 | 15.935 | 15.48 | 21526 |
| 1732059300 | 15.55 | 0.37 | 2.44 | 15.5 | 15.62645 | 15.12405 | 26512 |
| 1731972900 | 15.18 | 0.05 | 0.33 | 15.25 | 15.87 | 15.02005 | 59876 |
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
