Hot Features
プレミアム
Phoenix New Media Limited (FENG)
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 | 0.5244 | 25.7058823529 | 2.04 | 3 | 2.04 | 6007 | 2.64209009 | CS |
| 4 | -0.4056 | -13.6565656566 | 2.97 | 3.02 | 2.04 | 5783 | 2.66861526 | CS |
| 12 | -0.2556 | -9.06382978723 | 2.82 | 3.4899 | 2.04 | 10203 | 2.89997771 | CS |
| 26 | 0.5944 | 30.1725888325 | 1.97 | 4.15 | 1.8 | 35175 | 3.02772145 | CS |
| 52 | 1.2944 | 101.921259843 | 1.27 | 4.15 | 1.2 | 42091 | 2.35366873 | CS |
| 156 | 1.3944 | 119.179487179 | 1.17 | 5.88 | 0.3503 | 63572 | 1.9982774 | CS |
| 260 | -0.8856 | -25.6695652174 | 3.45 | 5.88 | 0.3503 | 298339 | 1.94394202 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 2.45 | 0.01 | 0.41 | 2.46 | 2.5353 | 2.45 | 1002 |
| 1732059600 | 2.44 | -0.22 | -8.27 | 2.56 | 2.73 | 2.44 | 3969 |
| 1731973200 | 2.66 | -0.02 | -0.75 | 2.59 | 2.66 | 2.56 | 2834 |
| 1731714000 | 2.68 | -0.01 | -0.37 | 2.7599999 | 3 | 2.68 | 4994 |
| 1731627600 | 2.69 | 0.16 | 6.32 | 2.04 | 2.81 | 2.04 | 16845 |
| 1731541200 | 2.5299999 | 0.12 | 4.98 | 2.59 | 2.59 | 2.4993 | 8083 |
| 1731454800 | 2.41 | -0.14 | -5.30 | 2.5 | 2.54 | 2.41 | 3311 |
| 1731368400 | 2.545 | -0.11 | -3.96 | 2.56 | 2.6099 | 2.42 | 13023 |
| 1731109200 | 2.65 | 0.03 | 1.14 | 2.74 | 2.74 | 2.59 | 1184 |
| 1731022800 | 2.6201 | 0.2 | 8.27 | 2.56 | 2.74 | 2.56 | 9224 |
| 1730936400 | 2.42 | -0.24 | -9.02 | 2.8 | 2.8 | 2.42 | 4203 |
| 1730850000 | 2.66 | -0.06 | -2.21 | 2.7 | 2.8302 | 2.5099999 | 11072 |
| 1730763600 | 2.72 | -0.2 | -6.85 | 2.88 | 2.88 | 2.72 | 5385 |
| 1730500800 | 2.92 | 0.15 | 5.42 | 2.7799999 | 2.981 | 2.77 | 7295 |
| 1730414400 | 2.77 | -0.09 | -3.15 | 2.77 | 2.8 | 2.77 | 2288 |
| 1730328000 | 2.86 | -0.06 | -1.98 | 2.92 | 2.92 | 2.86 | 3957 |
| 1730241600 | 2.9178 | -0.01 | -0.42 | 2.86 | 2.92 | 2.86 | 3905 |
| 1730155200 | 2.93 | 0.08 | 2.81 | 2.97 | 2.98 | 2.86 | 4569 |
| 1729896000 | 2.85 | -0.12 | -4.04 | 2.97 | 2.97 | 2.85 | 958 |
| 1729809600 | 2.97 | 0.13 | 4.58 | 2.97 | 2.97 | 2.84 | 1320 |
| 1729723200 | 2.84 | -0.05 | -1.73 | 2.82 | 2.9 | 2.82 | 8681 |
| 1729636800 | 2.89 | 0.03 | 1.05 | 2.8721 | 2.98 | 2.8721 | 2751 |
| 1729550400 | 2.86 | -0.19 | -6.23 | 3.0299999 | 3.0299999 | 2.86 | 1574 |
| 1729291200 | 3.05 | 0.06 | 1.98 | 2.99 | 3.05 | 2.99 | 594 |
| 1729204800 | 2.9908 | 0 | 0.03 | 2.99 | 3 | 2.99 | 928 |
| 1729118400 | 2.99 | -0.12 | -3.86 | 3.15 | 3.15 | 2.99 | 2832 |
| 1729032000 | 3.11 | -0.01 | -0.32 | 3.0373 | 3.12 | 2.87 | 14068 |
| 1728945600 | 3.12 | -0.04 | -1.27 | 3.15 | 3.15 | 2.93 | 1956 |
| 1728686400 | 3.16 | 0.18 | 6.04 | 2.95 | 3.16 | 2.8924 | 4702 |
| 1728600000 | 2.98 | -0.1 | -3.25 | 3.003 | 3.003 | 2.98 | 843 |
| 1728513600 | 3.08 | 0.03 | 0.98 | 2.99 | 3.1 | 2.99 | 3031 |
| 1728427200 | 3.05 | -0.18 | -5.43 | 3.11 | 3.12 | 3.05 | 2155 |
| 1728340800 | 3.225 | -0.05 | -1.38 | 3.4 | 3.4899 | 3.2 | 25008 |
| 1728081600 | 3.27 | 0.03 | 0.93 | 3.0783999 | 3.2799999 | 3.0783999 | 15434 |
| 1727995200 | 3.24 | -0.09 | -2.70 | 3.31 | 3.325 | 3.2 | 8213 |
| 1727908800 | 3.33 | 0.38 | 12.88 | 3.05 | 3.33 | 3.05 | 20696 |
| 1727822400 | 2.95 | -0.24 | -7.52 | 3.15 | 3.15 | 2.6999 | 37112 |
| 1727735520 | 3.19 | 0.18 | 5.98 | 3.07 | 3.218 | 3 | 31516 |
| 1727476800 | 3.0099999 | 0.13 | 4.51 | 2.88 | 3.17 | 2.8 | 41965 |
| 1727390400 | 2.88 | -0.02 | -0.69 | 2.95 | 3.1799 | 2.8 | 39085 |
| 1727304000 | 2.9 | 0.07 | 2.47 | 2.89 | 2.9768 | 2.7395 | 16196 |
| 1727217600 | 2.83 | 0 | 0.00 | 2.91 | 2.91 | 2.75 | 20372 |
| 1727131200 | 2.83 | -0.03 | -1.05 | 2.84 | 2.94734 | 2.692881 | 3342 |
| 1726872000 | 2.86 | -0.21 | -6.84 | 2.95 | 3.07 | 2.86 | 1699 |
| 1726785600 | 3.07 | 0.15 | 5.14 | 3.08 | 3.08 | 2.9 | 878 |
| 1726699200 | 2.92 | -0.15 | -4.89 | 2.8 | 3.07 | 2.7999 | 16690 |
| 1726612800 | 3.07 | 0.05 | 1.66 | 2.85 | 3.08 | 2.8499 | 4796 |
| 1726526400 | 3.02 | 0.03 | 1.00 | 3.14 | 3.14 | 3.02 | 1026 |
| 1726267200 | 2.99 | 0.05 | 1.70 | 3.0299999 | 3.0299999 | 2.87 | 7512 |
| 1726180800 | 2.94 | 0.09 | 3.16 | 2.81 | 2.9682 | 2.7900999 | 11232 |
| 1726094400 | 2.85 | 0.06 | 2.15 | 2.93 | 2.93 | 2.79 | 14436 |
| 1726008000 | 2.79 | 0.18 | 6.90 | 2.72 | 2.98 | 2.56 | 24083 |
| 1725921600 | 2.61 | 0.09 | 3.57 | 2.63 | 2.8 | 2.6 | 5771 |
| 1725662400 | 2.52 | -0.33 | -11.58 | 2.64 | 2.7475 | 2.5 | 9299 |
| 1725576000 | 2.85 | 0.17 | 6.15 | 2.85 | 2.86 | 2.7599999 | 1741 |
| 1725489600 | 2.685 | 0.13 | 4.88 | 2.5299999 | 2.7599999 | 2.5299999 | 5872 |
| 1725403200 | 2.56 | -0.09 | -3.40 | 2.8 | 2.8 | 2.516 | 13953 |
| 1725057600 | 2.65 | -0.05 | -1.85 | 2.7 | 2.97 | 2.65 | 19165 |
| 1724971200 | 2.7 | 0 | 0.00 | 2.82 | 2.89 | 2.7 | 26321 |
| 1724884800 | 2.7 | -0.5 | -15.63 | 3.11 | 3.15 | 2.7 | 15067 |
| 1724798400 | 3.2 | -0.17 | -5.04 | 3.44 | 3.44 | 3.18 | 1534 |
| 1724712000 | 3.37 | 0 | 0.00 | 3.35 | 3.3983 | 3.35 | 1021 |
| 1724452800 | 3.37 | 0.01 | 0.30 | 3.36 | 3.55 | 3.34 | 2514 |
| 1724366400 | 3.36 | 0.03 | 0.90 | 3.41 | 3.5 | 3.33 | 6912 |
| 1724280000 | 3.33 | 0.06 | 1.83 | 3.18 | 3.39 | 3.18 | 9080 |
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
