Hot Features
プレミアム
Futu Holdings Ltd (FUTU)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 84.04 | 0.4 | 0.48 | 83.58 | 85.39 | 83 | 907768 |
| 1734651300 | 83.64 | 0.44 | 0.53 | 85.1 | 85.44 | 83.37 | 1063700 |
| 1734564900 | 83.2 | -2.98 | -3.46 | 86 | 87.1 | 82.385 | 1584647 |
| 1734478500 | 86.18 | 3.73 | 4.52 | 83.4 | 86.45 | 82.25 | 1834715 |
| 1734392100 | 82.45 | -4.09 | -4.73 | 84 | 85.3 | 81.4 | 2826607 |
| 1734132900 | 86.54 | 1.3 | 1.53 | 84.5 | 86.9297 | 83.86 | 2432743 |
| 1734046500 | 85.24 | -0.64 | -0.75 | 85.84 | 86.66 | 84.36 | 1977126 |
| 1733960100 | 85.88 | -1.1 | -1.26 | 87.61 | 87.79 | 83.81 | 2754467 |
| 1733873700 | 86.98 | -11.1 | -11.32 | 91.13 | 93.43 | 86.21 | 4238219 |
| 1733787300 | 98.08 | 14.81 | 17.79 | 92.865 | 104.99 | 92.76 | 9713779 |
| 1733528100 | 83.27 | -3.55 | -4.09 | 87.4 | 87.455 | 83.11 | 1782075 |
| 1733441700 | 86.82 | 0.57 | 0.66 | 86.41 | 87.3 | 85.75 | 955137 |
| 1733355300 | 86.25 | -1.97 | -2.23 | 87.5 | 88 | 84.64 | 1389183 |
| 1733268900 | 88.22 | 2.9 | 3.40 | 86.3 | 89.905 | 86.13 | 1832187 |
| 1733182500 | 85.32 | -1.91 | -2.19 | 88 | 88.33 | 85.27 | 1535682 |
| 1732917840 | 87.23 | 0.9 | 1.04 | 87.28 | 87.48 | 85.72 | 1006300 |
| 1732750500 | 86.33 | 2.57 | 3.07 | 88.68 | 89.89 | 86.3 | 2181469 |
| 1732664100 | 83.76 | -0.24 | -0.29 | 84.06 | 85.168 | 82.76 | 1426685 |
| 1732577700 | 84 | -0.22 | -0.26 | 83.7 | 84.95 | 82.75 | 1918378 |
| 1732318500 | 84.22 | -0.47 | -0.55 | 81.68 | 85.05 | 81.335 | 2388827 |
| 1732232100 | 84.69 | -4.3 | -4.83 | 87.2 | 87.69 | 84.58 | 2966440 |
| 1732145700 | 88.99 | 2.29 | 2.64 | 87.82 | 91 | 87.6703 | 2435003 |
| 1732059300 | 86.7 | -5.6 | -6.07 | 91 | 91.87 | 86.58 | 4538882 |
| 1731972900 | 92.3 | 3.22 | 3.61 | 91.84 | 93.66 | 90.71 | 2166836 |
| 1731713700 | 89.08 | 0.4 | 0.45 | 89.5 | 89.6 | 87.48 | 1265937 |
| 1731627300 | 88.68 | -2.06 | -2.27 | 90 | 90.03 | 87.1511 | 2393828 |
| 1731540900 | 90.74 | -2.28 | -2.45 | 95.82 | 95.82 | 90.12 | 2495295 |
| 1731454500 | 93.02 | -8.89 | -8.72 | 96.65 | 97.88 | 92.76 | 3422900 |
| 1731368100 | 101.91 | 7.4 | 7.83 | 97.6 | 101.97 | 93.76 | 4969836 |
| 1731108900 | 94.51 | -14.15 | -13.02 | 101.7 | 101.7 | 92.17 | 6853669 |
| 1731022500 | 108.66 | 12.01 | 12.42 | 104 | 111.88 | 100.8 | 7296099 |
| 1730936100 | 96.655 | -2.43 | -2.45 | 95.88 | 97.205 | 92.3678 | 3116023 |
| 1730849700 | 99.08 | 2.18 | 2.25 | 101.678 | 103.6 | 98.3 | 2810450 |
| 1730763300 | 96.9 | 1.82 | 1.91 | 96.29 | 101.96 | 96.17 | 3123247 |
| 1730500500 | 95.08 | 0.09 | 0.09 | 96.2 | 98.235 | 94.6 | 2150146 |
| 1730414100 | 94.99 | -1.15 | -1.20 | 96.59 | 97.23 | 93.06 | 2238524 |
| 1730327700 | 96.14 | -2.03 | -2.07 | 95.96 | 98.68 | 94.3 | 2153201 |
| 1730241300 | 98.17 | 1.29 | 1.33 | 100.13 | 100.18 | 95.5015 | 4125949 |
| 1730154900 | 96.88 | 4.3 | 4.64 | 93.23 | 98.25 | 92.91 | 3207522 |
| 1729895700 | 92.58 | 4.44 | 5.04 | 89.37 | 94.04 | 89.03 | 2958729 |
| 1729809300 | 88.14 | -0.66 | -0.74 | 89.1 | 89.44 | 86.725 | 1677474 |
| 1729722900 | 88.8 | -3.57 | -3.86 | 93.27 | 93.3 | 88.61 | 2618033 |
| 1729636500 | 92.37 | 0.04 | 0.04 | 91.84 | 96.185 | 91.3392 | 3595075 |
| 1729550100 | 92.33 | -0.93 | -1.00 | 91.56 | 93.64 | 90.73 | 2314283 |
| 1729290900 | 93.26 | 3.55 | 3.96 | 96.92 | 97.37 | 92.53 | 5941694 |
| 1729204500 | 89.71 | -5.54 | -5.82 | 90.76 | 90.855 | 86.41 | 6725248 |
| 1729118100 | 95.25 | -0.96 | -1.00 | 97.4 | 98.2898 | 94.53 | 3377004 |
| 1729031700 | 96.21 | -10.14 | -9.53 | 100.98 | 104.6 | 95.03 | 8361513 |
| 1728945300 | 106.35 | -4.67 | -4.21 | 108.63 | 111.98 | 105.51 | 4384350 |
| 1728686100 | 111.02 | 3.85 | 3.59 | 104.07 | 114.4346 | 103.75 | 6135266 |
| 1728599700 | 107.17 | -3.75 | -3.38 | 109.57 | 110.4999 | 100.52 | 8800281 |
| 1728513300 | 110.92 | -1.16 | -1.03 | 105.01 | 112.69 | 102.18 | 8737967 |
| 1728426900 | 112.08 | -16.85 | -13.07 | 104.9 | 113.38 | 102 | 17051136 |
| 1728340500 | 128.93 | 0.95 | 0.74 | 129.97 | 130.26 | 121.05 | 12516452 |
| 1728081300 | 127.98 | 5.19 | 4.23 | 124.27 | 128.3 | 118.0912 | 14515266 |
| 1727994900 | 122.79 | 9.94 | 8.81 | 108.48 | 124.41 | 108 | 19382664 |
| 1727908500 | 112.85 | 5.31 | 4.94 | 118.79 | 127.33 | 106.3 | 24563692 |
| 1727822100 | 107.54 | 11.89 | 12.43 | 96.5 | 108.6 | 94.66 | 13543453 |
| 1727735700 | 95.65 | 9.97 | 11.64 | 93.01 | 102.99 | 92 | 18101105 |
| 1727476500 | 85.68 | 4.21 | 5.17 | 82.8 | 85.99 | 81.7 | 5075598 |
| 1727390100 | 81.47 | 5.95 | 7.88 | 80.74 | 83.045 | 77.6 | 9562412 |
| 1727303700 | 75.52 | 0.64 | 0.85 | 72.488 | 75.61 | 71.79 | 1644102 |
| 1727217300 | 74.88 | 7.59 | 11.28 | 74.88 | 76.28 | 73.633 | 5456402 |
| 1727130900 | 67.29 | 1.76 | 2.69 | 66.239999 | 68.85 | 66.22 | 2144874 |
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
