Hot Features
プレミアム
Federal Agricultural Mortgage Corporation (AGM.A)
NYSE
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 | -2.26 | -1.3696969697 | 165 | 165 | 158 | 159 | 162.74 | CS |
| 4 | 17.62 | 12.1416758545 | 145.12 | 165 | 141.945 | 479 | 152.54974898 | CS |
| 12 | 14.59 | 9.84812689841 | 148.15 | 165 | 139 | 576 | 146.56897771 | CS |
| 26 | 21.74 | 15.4184397163 | 141 | 170.6 | 122.23 | 918 | 137.89476891 | CS |
| 52 | 29.24 | 21.9026217228 | 133.5 | 170.6 | 122.23 | 652 | 139.99116882 | CS |
| 156 | 42.74 | 35.6166666667 | 120 | 170.6 | 86.05 | 411 | 126.40962621 | CS |
| 260 | 88.8 | 120.097376251 | 73.94 | 170.6 | 41.26 | 378 | 108.62884844 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 162.74 | 0 | 0.00 | 158 | 162.74 | 158 | 282 |
| 1731973200 | 162.74 | 0 | 0.00 | 160 | 162.74 | 160 | 246 |
| 1731714000 | 162.74 | 0 | 0.00 | 158.75 | 162.74 | 158.75 | 120 |
| 1731627600 | 162.74 | 0 | 0.00 | 162.74 | 162.74 | 162.74 | 120 |
| 1731541200 | 162.74 | 0 | 0.00 | 165 | 165 | 158.5 | 25 |
| 1731454800 | 162.74 | -0.64 | -0.39 | 163 | 164 | 162.74 | 755 |
| 1731368400 | 163.38 | 2.71 | 1.69 | 162.5 | 163.38999 | 161.97999 | 232 |
| 1731109200 | 160.66999 | -3.43 | -2.09 | 160.66999 | 160.66999 | 160.66999 | 452 |
| 1731022800 | 164.1 | 0 | 0.00 | 160.51 | 164.1 | 160.51 | 100 |
| 1730936400 | 164.1 | 16.1 | 10.88 | 159.97 | 164.1 | 158 | 1477 |
| 1730850000 | 148 | 2.25 | 1.54 | 146.51 | 148 | 146.51 | 887 |
| 1730763600 | 145.75 | 0 | 0.00 | 148.86 | 149 | 145.75 | 63 |
| 1730500800 | 145.75 | 0.42 | 0.29 | 148 | 148 | 145 | 319 |
| 1730414400 | 145.33 | -2.07 | -1.40 | 147.8 | 147.8 | 143.25 | 817 |
| 1730328000 | 147.4 | 2.59 | 1.79 | 147.4 | 147.4 | 147.4 | 207 |
| 1730241600 | 144.81 | -0.67 | -0.46 | 142.15 | 146.01 | 141.945 | 958 |
| 1730155200 | 145.475 | 0.45 | 0.31 | 146.69999 | 146.69999 | 142.18 | 803 |
| 1729896000 | 145.02 | 0.81 | 0.56 | 144.61 | 145.02 | 144.61 | 458 |
| 1729809600 | 144.21 | -0.95 | -0.65 | 147.84 | 147.84 | 144.11 | 757 |
| 1729723200 | 145.16 | 0.04 | 0.03 | 145.12 | 146 | 144.47999 | 503 |
| 1729636800 | 145.12 | 0.69 | 0.48 | 145 | 145.12 | 145 | 961 |
| 1729550400 | 144.43 | -2.56 | -1.74 | 147 | 147 | 144.4293 | 1544 |
| 1729291200 | 146.99 | 0 | 0.00 | 147 | 147 | 146.99 | 41 |
| 1729204800 | 146.99 | 4.88 | 3.43 | 142.11 | 146.99 | 142.11 | 605 |
| 1729118400 | 142.11 | 3.11 | 2.24 | 143.97999 | 147 | 142.11 | 1187 |
| 1729032000 | 139 | -2 | -1.42 | 143 | 144 | 139 | 3524 |
| 1728945600 | 141 | -0.04 | -0.03 | 146.5 | 146.5 | 141 | 490 |
| 1728686400 | 141.042 | -2.96 | -2.05 | 142.09 | 142.79 | 141.042 | 513 |
| 1728600000 | 144 | 0 | 0.00 | 146 | 146 | 144 | 68 |
| 1728513600 | 144 | 0.92 | 0.64 | 141.46 | 144 | 141.46 | 427 |
| 1728427200 | 143.08 | -1.62 | -1.12 | 146.25 | 146.25 | 143.08 | 444 |
| 1728340800 | 144.69999 | 0 | 0.00 | 149 | 149 | 144.69999 | 152 |
| 1728081600 | 144.69999 | -2.45 | -1.66 | 145 | 145 | 144.69999 | 432 |
| 1727995200 | 147.15 | 0 | 0.00 | 147.15 | 147.15 | 147.15 | 78 |
| 1727908800 | 147.15 | 3.89 | 2.72 | 144 | 147.22 | 144 | 1823 |
| 1727822400 | 143.26 | 0 | 0.00 | 143 | 143.26 | 143 | 37 |
| 1727735520 | 143.26 | -1.74 | -1.20 | 147.12 | 147.12 | 143.26 | 193 |
| 1727476800 | 145 | 0 | 0.00 | 148.21 | 148.21 | 144.01 | 286 |
| 1727390400 | 145 | -4 | -2.68 | 144.69999 | 145 | 144.69999 | 5619 |
| 1727304000 | 149 | 0 | 0.00 | 146.5 | 149 | 146.5 | 44 |
| 1727217600 | 149 | 0 | 0.00 | 143 | 149 | 143 | 93 |
| 1727131200 | 149 | 0 | 0.00 | 149.97 | 149.97 | 149 | 108 |
| 1726872000 | 149 | -1 | -0.67 | 147.51 | 149 | 147.4 | 550 |
| 1726785600 | 150 | 5.41 | 3.74 | 150 | 150 | 150 | 258 |
| 1726699200 | 144.59 | -2.67 | -1.81 | 148 | 148 | 144 | 583 |
| 1726612800 | 147.26 | 0 | 0.00 | 145.54 | 147.26 | 145.54 | 34 |
| 1726526400 | 147.26 | 3.21 | 2.23 | 149 | 149 | 143.18 | 321 |
| 1726267200 | 144.05 | 0 | 0.00 | 150.5 | 150.5 | 144.05 | 384 |
| 1726180800 | 144.05 | -1.21 | -0.83 | 145 | 145 | 144.05 | 584 |
| 1726094400 | 145.26 | 0 | 0.00 | 144 | 145.26 | 144 | 212 |
| 1726008000 | 145.26 | 5 | 3.56 | 140 | 145.26 | 140 | 1091 |
| 1725921600 | 140.26 | -12.74 | -8.33 | 146 | 146 | 140.26 | 894 |
| 1725662400 | 153 | 0 | 0.00 | 140.86 | 153 | 140.86 | 136 |
| 1725576000 | 153 | 0 | 0.00 | 153 | 153 | 153 | 20 |
| 1725489600 | 153 | 0 | 0.00 | 160 | 160 | 150 | 52 |
| 1725403200 | 153 | 0 | 0.00 | 154 | 154 | 153 | 25 |
| 1725057600 | 153 | 0.4 | 0.26 | 154 | 154 | 153 | 348 |
| 1724971200 | 152.6 | -0.03 | -0.02 | 152.5999 | 155 | 152.5999 | 239 |
| 1724884800 | 152.63 | 0 | 0.00 | 148.15 | 152.63 | 148.15 | 30 |
| 1724798400 | 152.63 | 0 | 0.00 | 155 | 155 | 152.63 | 88 |
| 1724712000 | 152.63 | 1.63 | 1.08 | 151 | 153 | 151 | 483 |
| 1724452800 | 151 | 5 | 3.42 | 147.61 | 151 | 147.61 | 1063 |
| 1724366400 | 146 | 0 | 0.00 | 147.1 | 147.1 | 146 | 416 |
| 1724280000 | 146 | 7.51 | 5.42 | 144.32 | 146 | 144.32 | 243 |
| 1724193600 | 138.49 | 0 | 0.00 | 147.87 | 147.87 | 138.49 | 105 |
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
