Hot Features
プレミアム
Frontier Group Holdings Inc (ULCC)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -1.065 | -12.2133027523 | 8.72 | 8.85 | 7.63 | 1975318 | 8.47320368 | CS |
| 4 | 0.505 | 7.06293706294 | 7.15 | 8.85 | 6.76 | 2337597 | 8.05875784 | CS |
| 12 | 1.975 | 34.7711267606 | 5.68 | 8.85 | 5.12 | 2502346 | 6.70089007 | CS |
| 26 | 3.595 | 88.5467980296 | 4.06 | 8.85 | 2.79 | 2383203 | 5.67347392 | CS |
| 52 | 2.315 | 43.3520599251 | 5.34 | 8.85 | 2.79 | 2133713 | 5.90288909 | CS |
| 156 | -4.655 | -37.8147847279 | 12.31 | 15.25 | 2.79 | 1981468 | 7.90571439 | CS |
| 260 | -10.955 | -58.8662009672 | 18.61 | 22.7 | 2.79 | 1687687 | 8.65301565 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 8.3699999 | -0.05 | -0.59 | 8.24 | 8.615 | 8.198 | 1724123 |
| 1737761700 | 8.42 | -0.1 | -1.17 | 8.24 | 8.52 | 8.09 | 1400605 |
| 1737675300 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1737588900 | 8.52 | -0.01 | -0.12 | 8.7 | 8.72 | 8.44 | 1883688 |
| 1737502500 | 8.53 | -0.05 | -0.58 | 8.75 | 8.85 | 8.42 | 2873291 |
| 1737156900 | 8.58 | 0.32 | 3.87 | 8.34 | 8.744 | 8.2802 | 2842834 |
| 1737070500 | 8.26 | 0.02 | 0.24 | 8.33 | 8.385 | 8.05 | 1546238 |
| 1736984100 | 8.24 | -0.09 | -1.02 | 8.38 | 8.43 | 8.195 | 1924957 |
| 1736897700 | 8.325 | 0.36 | 4.45 | 8.06 | 8.33 | 8.03 | 1769785 |
| 1736811300 | 7.97 | -0.23 | -2.80 | 7.99 | 8.055 | 7.8035 | 1500719 |
| 1736552100 | 8.2 | 0.04 | 0.49 | 8.28 | 8.39 | 8.08 | 1735300 |
| 1736379300 | 8.16 | -0.16 | -1.92 | 8.05 | 8.23 | 7.825 | 2593676 |
| 1736292900 | 8.32 | 0.33 | 4.13 | 8.14 | 8.385 | 8.0399999 | 3139739 |
| 1736206500 | 7.99 | 0.88 | 12.38 | 7.49 | 8.4076 | 7.46 | 4590957 |
| 1735947300 | 7.11 | -0.12 | -1.66 | 7.17 | 7.21 | 6.76 | 3132655 |
| 1735860900 | 7.23 | 0.12 | 1.69 | 7.13 | 7.285 | 6.8433 | 2782517 |
| 1735688100 | 7.11 | 0.01 | 0.14 | 7.15 | 7.165 | 7.0011 | 1510622 |
| 1735601700 | 7.1 | -0.07 | -0.98 | 6.96 | 7.175 | 6.8609 | 1396120 |
| 1735342500 | 7.17 | -0.12 | -1.65 | 7.22 | 7.33 | 6.9999 | 2273091 |
| 1735256100 | 7.29 | 0.15 | 2.10 | 7.05 | 7.34 | 7.0419 | 1792510 |
| 1735077840 | 7.14 | 0.02 | 0.28 | 7.13 | 7.17 | 6.985 | 1129581 |
| 1734996900 | 7.12 | 0.37 | 5.48 | 6.66 | 7.13 | 6.64 | 2723178 |
| 1734737700 | 6.75 | 0.32 | 4.98 | 6.42 | 6.85 | 6.42 | 3745585 |
| 1734651300 | 6.43 | 0.34 | 5.58 | 6.28 | 6.47 | 6.18 | 2171125 |
| 1734564900 | 6.09 | -0.4 | -6.16 | 6.5599999 | 6.6646 | 5.98 | 2592317 |
| 1734478500 | 6.49 | 0.05 | 0.78 | 6.44 | 6.6 | 6.29 | 2220052 |
| 1734392100 | 6.44 | 0.13 | 2.06 | 6.2851 | 6.5199999 | 6.16 | 2334993 |
| 1734132900 | 6.3099999 | -0.17 | -2.62 | 6.55 | 6.55 | 6.3099999 | 5067295 |
| 1734046500 | 6.48 | -0.41 | -5.95 | 6.89 | 7.07 | 6.47 | 3226384 |
| 1733960100 | 6.89 | 0.88 | 14.64 | 6.2398999 | 7.04 | 6.22 | 5039791 |
| 1733873700 | 6.01 | 0.09 | 1.52 | 5.88 | 6.075 | 5.85 | 1257635 |
| 1733787300 | 5.92 | 0.11 | 1.89 | 5.795 | 6.025 | 5.71 | 2380062 |
| 1733528100 | 5.8099999 | -0.12 | -2.02 | 6.07 | 6.19 | 5.7801 | 2076715 |
| 1733441700 | 5.93 | -0.08 | -1.33 | 6.25 | 6.2699999 | 5.89 | 2332991 |
| 1733355300 | 6.01 | 0.21 | 3.62 | 5.85 | 6.235 | 5.85 | 1850169 |
| 1733268900 | 5.8 | -0.33 | -5.38 | 6.1 | 6.1 | 5.72 | 2379985 |
| 1733182500 | 6.13 | 0.3 | 5.15 | 5.78 | 6.14 | 5.75 | 2783616 |
| 1732917840 | 5.83 | 0.14 | 2.46 | 5.69 | 5.9349999 | 5.65 | 1006000 |
| 1732750500 | 5.69 | 0.12 | 2.15 | 5.5199999 | 5.73 | 5.49 | 2257347 |
| 1732664100 | 5.57 | -0.18 | -3.13 | 5.72 | 5.72 | 5.465 | 3259835 |
| 1732577700 | 5.75 | 0.15 | 2.68 | 5.78 | 5.99 | 5.72 | 2941800 |
| 1732318500 | 5.6 | 0.05 | 0.90 | 5.5699 | 5.63 | 5.38 | 2540376 |
| 1732232100 | 5.55 | 0.08 | 1.46 | 5.47 | 5.68 | 5.44 | 2329094 |
| 1732145700 | 5.47 | 0.08 | 1.48 | 5.2699999 | 5.5 | 5.12 | 3275391 |
| 1732059300 | 5.39 | -0.16 | -2.88 | 5.525 | 5.63 | 5.3099999 | 3499538 |
| 1731972900 | 5.55 | -1.25 | -18.38 | 6.73 | 6.73 | 5.45 | 7210269 |
| 1731713700 | 6.8 | 0.07 | 1.04 | 6.84 | 6.96 | 6.68 | 1678116 |
| 1731627300 | 6.73 | 0.18 | 2.75 | 6.84 | 6.92 | 6.655 | 1671872 |
| 1731540900 | 6.55 | -0.12 | -1.80 | 6.84 | 7.21 | 6.42 | 3121961 |
| 1731454500 | 6.67 | -0.05 | -0.74 | 6.66 | 6.765 | 6.55 | 1641648 |
| 1731368100 | 6.72 | -0.03 | -0.44 | 6.79 | 6.84 | 6.57 | 1730567 |
| 1731108900 | 6.75 | 0.32 | 4.98 | 6.43 | 6.8293 | 6.37 | 1484972 |
| 1731022500 | 6.43 | -0.03 | -0.46 | 6.425 | 6.51 | 6.335 | 1133515 |
| 1730936100 | 6.46 | 0.69 | 11.96 | 6.2699999 | 6.5 | 6.0944 | 2546068 |
| 1730849700 | 5.7699999 | 0.07 | 1.23 | 5.735 | 6.01 | 5.73 | 2475157 |
| 1730763300 | 5.7 | -0.27 | -4.52 | 5.95 | 5.965 | 5.62 | 2281865 |
| 1730500500 | 5.97 | -0.11 | -1.81 | 6.2 | 6.25 | 5.96 | 1588063 |
| 1730414100 | 6.08 | -0.17 | -2.64 | 6.08 | 6.19 | 5.86 | 2277513 |
| 1730327700 | 6.245 | 0.03 | 0.40 | 6.2699999 | 6.48 | 6.15 | 2095320 |
| 1730241300 | 6.22 | -1.05 | -14.44 | 7.01 | 7.05 | 5.68 | 6030422 |
| 1730154900 | 7.27 | 0.24 | 3.41 | 7.21 | 7.315 | 7.1 | 2129377 |
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
