Hot Features
プレミアム
First Foundation Inc (FFWM)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -10.9195402299 | 6.96 | 7.1 | 6.13 | 787125 | 6.5566414 | CS |
| 4 | -0.79 | -11.3018597997 | 6.99 | 7.1599 | 6.12 | 551917 | 6.6695762 | CS |
| 12 | 1.24 | 25 | 4.96 | 7.44 | 4.92 | 694362 | 6.41347236 | CS |
| 26 | -1.05 | -14.4827586207 | 7.25 | 7.61 | 4.84 | 595710 | 6.2371064 | CS |
| 52 | -0.38 | -5.77507598784 | 6.58 | 11.47 | 4.41 | 631553 | 6.90284004 | CS |
| 156 | -1.09 | -14.9519890261 | 7.29 | 11.47 | 4.41 | 636117 | 6.9643776 | CS |
| 260 | -1.09 | -14.9519890261 | 7.29 | 11.47 | 4.41 | 636117 | 6.9643776 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727390400 | 6.17 | 0.04 | 0.65 | 6.3099999 | 6.39 | 6.17 | 434833 |
| 1727304000 | 6.13 | -0.16 | -2.54 | 6.37 | 6.38 | 6.13 | 308908 |
| 1727217600 | 6.29 | -0.13 | -2.02 | 6.42 | 6.5 | 6.28 | 447035 |
| 1727131200 | 6.42 | -0.35 | -5.17 | 6.84 | 6.885 | 6.4 | 475777 |
| 1726872000 | 6.77 | -0.24 | -3.42 | 6.96 | 7.1 | 6.77 | 2269073 |
| 1726785600 | 7.01 | 0.33 | 4.94 | 6.81 | 7.1 | 6.72 | 578784 |
| 1726699200 | 6.68 | -0.04 | -0.60 | 6.77 | 7.04 | 6.62 | 505019 |
| 1726612800 | 6.72 | 0.12 | 1.82 | 6.64 | 6.945 | 6.64 | 283548 |
| 1726526400 | 6.6 | 0.04 | 0.61 | 6.6 | 6.72 | 6.41 | 361475 |
| 1726267200 | 6.5599999 | 0.26 | 4.13 | 6.5115999 | 6.575 | 6.36 | 395957 |
| 1726180800 | 6.3 | -0.1 | -1.56 | 6.47 | 6.5199999 | 6.23 | 267601 |
| 1726094400 | 6.4 | 0.02 | 0.31 | 6.35 | 6.4349999 | 6.12 | 520484 |
| 1726008000 | 6.38 | -0.46 | -6.73 | 6.71 | 6.86 | 6.23 | 558008 |
| 1725921600 | 6.84 | 0.06 | 0.88 | 6.8 | 6.99 | 6.69 | 419984 |
| 1725662400 | 6.78 | -0.12 | -1.74 | 6.99 | 7 | 6.679 | 371482 |
| 1725576000 | 6.9 | -0.03 | -0.43 | 6.875 | 7.1 | 6.83 | 345901 |
| 1725489600 | 6.93 | 0.07 | 1.02 | 6.87 | 7.1599 | 6.785 | 891611 |
| 1725403200 | 6.86 | -0.18 | -2.56 | 7.06 | 7.06 | 6.66 | 647663 |
| 1725057600 | 7.04 | 0.1 | 1.44 | 6.99 | 7.09 | 6.875 | 403271 |
| 1724971200 | 6.94 | 0.01 | 0.14 | 6.96 | 7.13 | 6.9 | 554187 |
| 1724884800 | 6.93 | 0.11 | 1.61 | 6.78 | 6.995 | 6.78 | 336882 |
| 1724798400 | 6.82 | 0.03 | 0.44 | 6.7 | 7 | 6.7 | 469005 |
| 1724712000 | 6.79 | -0.12 | -1.74 | 7 | 7.05 | 6.66 | 417285 |
| 1724452800 | 6.91 | 0.35 | 5.34 | 6.61 | 7.29 | 6.55 | 1135953 |
| 1724366400 | 6.5599999 | -0.07 | -1.06 | 6.54 | 6.76 | 6.54 | 260052 |
| 1724280000 | 6.63 | 0.54 | 8.87 | 6.22 | 6.655 | 6.13 | 462459 |
| 1724193600 | 6.09 | -0.13 | -2.09 | 6.2699999 | 6.2699999 | 6 | 601684 |
| 1724107200 | 6.22 | -0.13 | -2.05 | 6.36 | 6.4353 | 6.15 | 356753 |
| 1723848000 | 6.35 | 0.26 | 4.27 | 6.13 | 6.41 | 6.1 | 497024 |
| 1723761600 | 6.09 | 0.19 | 3.22 | 6.11 | 6.3099999 | 6.075 | 512632 |
| 1723675200 | 5.9 | -0.01 | -0.17 | 5.96 | 6.05 | 5.7699999 | 385268 |
| 1723588800 | 5.91 | 0.06 | 1.03 | 5.9349999 | 5.94 | 5.7699999 | 525198 |
| 1723502400 | 5.85 | 0 | 0.00 | 5.97 | 6.22 | 5.75 | 546005 |
| 1723243200 | 5.85 | -0.3 | -4.88 | 6.12 | 6.13 | 5.735 | 590549 |
| 1723156800 | 6.15 | -0.16 | -2.54 | 6.49 | 6.515 | 6.13 | 400839 |
| 1723070400 | 6.3099999 | -0.02 | -0.32 | 6.5199999 | 6.54 | 6.26 | 554444 |
| 1722984000 | 6.33 | -0.15 | -2.31 | 6.44 | 6.44 | 6.18 | 646223 |
| 1722897600 | 6.48 | 0.06 | 0.93 | 5.86 | 6.49 | 5.86 | 992183 |
| 1722638400 | 6.42 | -0.2 | -3.02 | 6.43 | 6.44 | 6 | 901632 |
| 1722552000 | 6.62 | -0.38 | -5.43 | 6.98 | 7.01 | 6.51 | 991563 |
| 1722465600 | 7 | 0.07 | 1.01 | 6.94 | 7.305 | 6.86 | 722004 |
| 1722379200 | 6.93 | 0.01 | 0.14 | 6.94 | 7.12 | 6.78 | 988055 |
| 1722292800 | 6.92 | -0.16 | -2.26 | 7.12 | 7.18 | 6.79 | 861831 |
| 1722033600 | 7.08 | 0.03 | 0.43 | 7.13 | 7.44 | 6.8 | 1110525 |
| 1721947200 | 7.05 | 0.34 | 5.07 | 6.84 | 7.29 | 6.65 | 1413471 |
| 1721860800 | 6.71 | -0.24 | -3.45 | 6.97 | 7.09 | 6.69 | 806604 |
| 1721774400 | 6.95 | 0.21 | 3.04 | 6.59 | 7.05 | 6.59 | 739639 |
| 1721688000 | 6.745 | 0.18 | 2.66 | 6.5199999 | 6.79 | 6.46 | 521437 |
| 1721428800 | 6.57 | 0.26 | 4.12 | 6.33 | 6.6199 | 6.3 | 608956 |
| 1721342400 | 6.3099999 | -0.22 | -3.37 | 6.49 | 6.73 | 6.23 | 733006 |
| 1721256000 | 6.53 | 0.26 | 4.15 | 6.38 | 6.78 | 6.3 | 1377155 |
| 1721169600 | 6.2699999 | 0.62 | 10.97 | 5.84 | 6.2699999 | 5.78 | 1183171 |
| 1721083200 | 5.65 | -0.01 | -0.18 | 5.82 | 5.82 | 5.59 | 739629 |
| 1720824000 | 5.66 | -0.31 | -5.19 | 6.0199999 | 6.08 | 5.58 | 899231 |
| 1720737600 | 5.97 | 0.45 | 8.15 | 5.69 | 5.99 | 5.69 | 1962840 |
| 1720651200 | 5.5199999 | 0.38 | 7.39 | 5.17 | 5.5199999 | 5.15 | 986902 |
| 1720564800 | 5.14 | -0.01 | -0.19 | 5.16 | 5.25 | 5.05 | 670243 |
| 1720478400 | 5.15 | 0.13 | 2.59 | 5.1 | 5.3 | 5.04 | 1028455 |
| 1720219200 | 5.0199999 | 0.02 | 0.40 | 4.96 | 5.25 | 4.92 | 989961 |
| 1720040640 | 5 | -1.57 | -23.90 | 5.05 | 5.76 | 4.84 | 3152747 |
| 1719960000 | 6.57 | 0.1 | 1.55 | 6.46 | 6.64 | 6.38 | 372623 |
| 1719873600 | 6.47 | -0.08 | -1.22 | 6.5599999 | 6.68 | 6.45 | 531972 |
| 1719614400 | 6.55 | 0.55 | 9.17 | 6.12 | 6.59 | 6.12 | 1413081 |
| 1719528000 | 6 | 0.41 | 7.33 | 5.57 | 6.1449999 | 5.5199999 | 357741 |
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
