Hot Features
プレミアム
HF Foods Group Inc (HFFG)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.73 | 20.6798866856 | 3.53 | 4.88 | 3.25 | 544093 | 4.23087997 | CS |
| 4 | 2.41 | 130.27027027 | 1.85 | 4.88 | 1.7 | 289047 | 3.29531259 | CS |
| 12 | 1.03 | 31.8885448916 | 3.23 | 4.88 | 1.7 | 136349 | 3.10967493 | CS |
| 26 | 0.79 | 22.7665706052 | 3.47 | 4.88 | 1.7 | 84156 | 3.2172723 | CS |
| 52 | 0.77 | 22.0630372493 | 3.49 | 4.88 | 1.7 | 66762 | 3.22632074 | CS |
| 156 | -2.03 | -32.2734499205 | 6.29 | 7.06 | 1.7 | 56341 | 4.0975867 | CS |
| 260 | -3.76 | -46.8827930175 | 8.02 | 10.73 | 1.7 | 90880 | 6.1076666 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 4.37 | -0.36 | -7.61 | 4.66 | 4.66 | 4 | 436681 |
| 1743114900 | 4.73 | -0.06 | -1.25 | 4.75 | 4.83 | 4.3 | 304891 |
| 1743028500 | 4.79 | 0.43 | 9.86 | 4.4 | 4.88 | 4.0599999 | 548343 |
| 1742942100 | 4.36 | 0.2 | 4.68 | 4.2 | 4.38 | 3.672 | 538101 |
| 1742855700 | 4.165 | 0.66 | 18.66 | 3.6 | 4.25 | 3.6 | 656331 |
| 1742596500 | 3.51 | -0.04 | -1.13 | 3.53 | 3.95 | 3.25 | 672799 |
| 1742510100 | 3.55 | 0.62 | 21.16 | 2.96 | 3.63 | 2.96 | 464267 |
| 1742423700 | 2.93 | 0.14 | 5.02 | 2.83 | 2.95 | 2.72 | 324233 |
| 1742337300 | 2.79 | 0.35 | 14.34 | 2.45 | 2.85 | 2.44 | 300414 |
| 1742250900 | 2.44 | 0.24 | 10.91 | 2.24 | 2.5499 | 2.215 | 266641 |
| 1741991700 | 2.2 | 0.5 | 29.41 | 1.9 | 2.3594 | 1.85 | 821609 |
| 1741905300 | 1.7 | -0.04 | -2.30 | 1.74 | 1.765 | 1.7 | 73509 |
| 1741818900 | 1.74 | -0.11 | -5.95 | 1.86 | 1.87 | 1.73 | 115496 |
| 1741732500 | 1.85 | 0 | 0.00 | 1.86 | 1.92 | 1.83 | 65919 |
| 1741646100 | 1.85 | -0.12 | -6.09 | 1.99 | 2.0198999 | 1.85 | 112113 |
| 1741390500 | 1.97 | -0.02 | -1.01 | 2 | 2.025 | 1.93 | 151470 |
| 1741304100 | 1.99 | 0.09 | 4.74 | 1.9 | 2 | 1.9 | 70300 |
| 1741217700 | 1.9 | 0.05 | 2.70 | 1.85 | 1.99 | 1.85 | 78445 |
| 1741131300 | 1.85 | 0 | 0.00 | 1.83 | 1.995 | 1.83 | 49935 |
| 1741044900 | 1.85 | -0.06 | -3.14 | 1.93 | 2.0299999 | 1.85 | 111854 |
| 1740785700 | 1.91 | 0.06 | 3.24 | 1.85 | 1.91 | 1.85 | 54268 |
| 1740699300 | 1.85 | -0.1 | -5.13 | 1.99 | 2 | 1.83 | 94684 |
| 1740612900 | 1.95 | -0.06 | -2.99 | 2 | 2.07 | 1.95 | 87129 |
| 1740526500 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.17 | 2.0099999 | 75099 |
| 1740440100 | 2.0099999 | -0.07 | -3.13 | 2.08 | 2.1815 | 1.99 | 58610 |
| 1740180900 | 2.075 | -0.09 | -3.94 | 2.2 | 2.22 | 2.07 | 168219 |
| 1740094500 | 2.16 | -0.2 | -8.47 | 2.37 | 2.37 | 2.07 | 105042 |
| 1740008100 | 2.36 | -0.11 | -4.45 | 2.43 | 2.5 | 2.36 | 41720 |
| 1739921700 | 2.47 | -0.01 | -0.40 | 2.49 | 2.58 | 2.41 | 46245 |
| 1739576100 | 2.48 | -0.07 | -2.75 | 2.57 | 2.62 | 2.45 | 33880 |
| 1739489700 | 2.55 | 0.05 | 2.00 | 2.5299999 | 2.6 | 2.44 | 65924 |
| 1739403300 | 2.5 | -0.1 | -3.85 | 2.58 | 2.625 | 2.5 | 52462 |
| 1739316900 | 2.6 | -0.03 | -1.14 | 2.6 | 2.66 | 2.56 | 25052 |
| 1739230500 | 2.63 | 0.03 | 1.15 | 2.61 | 2.65 | 2.55 | 51862 |
| 1738971300 | 2.6 | -0.04 | -1.52 | 2.61 | 2.65 | 2.6 | 36283 |
| 1738884900 | 2.64 | -0.08 | -2.94 | 2.71 | 2.7104 | 2.62 | 23778 |
| 1738798500 | 2.72 | -0.05 | -1.81 | 2.8 | 2.8 | 2.67 | 30273 |
| 1738712100 | 2.77 | 0.09 | 3.36 | 2.68 | 2.8 | 2.67 | 60006 |
| 1738625700 | 2.68 | 0.02 | 0.75 | 2.65 | 2.72 | 2.65 | 39424 |
| 1738366500 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.7599999 | 2.65 | 47743 |
| 1738280100 | 2.7599999 | 0.06 | 2.22 | 2.71 | 2.7799999 | 2.7 | 15744 |
| 1738193700 | 2.7 | -0.07 | -2.53 | 2.8 | 2.8 | 2.7 | 16714 |
| 1738107300 | 2.77 | 0.02 | 0.73 | 2.77 | 2.785 | 2.74 | 18669 |
| 1738020900 | 2.75 | 0.09 | 3.38 | 2.66 | 2.7752 | 2.657 | 39993 |
| 1737761700 | 2.66 | -0.08 | -2.92 | 2.71 | 2.7780999 | 2.66 | 34189 |
| 1737675300 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737588900 | 2.74 | -0.05 | -1.79 | 2.77 | 2.8215 | 2.73 | 40065 |
| 1737502500 | 2.79 | 0.01 | 0.36 | 2.82 | 2.89 | 2.785 | 37693 |
| 1737156900 | 2.7799999 | -0.1 | -3.47 | 2.91 | 2.94 | 2.7799999 | 67104 |
| 1737070500 | 2.88 | -0.06 | -2.04 | 2.94 | 2.995 | 2.87 | 35038 |
| 1736984100 | 2.94 | -0.01 | -0.34 | 3.05 | 3.09 | 2.93 | 25382 |
| 1736897700 | 2.95 | 0.03 | 1.03 | 2.98 | 2.98 | 2.91 | 24410 |
| 1736811300 | 2.92 | 0.02 | 0.69 | 3 | 3 | 2.89 | 74419 |
| 1736552100 | 2.9 | -0.14 | -4.61 | 3.02 | 3.02 | 2.8901 | 55668 |
| 1736379300 | 3.04 | 0.02 | 0.66 | 3.02 | 3.08 | 3.0099999 | 37681 |
| 1736292900 | 3.02 | -0.18 | -5.63 | 3.21 | 3.2336999 | 2.93 | 100691 |
| 1736206500 | 3.2 | -0.01 | -0.16 | 3.3 | 3.3 | 3.16 | 53627 |
| 1735947300 | 3.205 | -0.02 | -0.47 | 3.23 | 3.2559 | 3.2 | 34074 |
| 1735860900 | 3.22 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.2 | 19825 |
| 1735688100 | 3.21 | 0.01 | 0.31 | 3.24 | 3.2914 | 3.2 | 50721 |
| 1735601700 | 3.2 | 0 | 0.00 | 3.2 | 3.24 | 3.2 | 29010 |
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
