Hot Features
プレミアム
F&g Annuities and Life Inc (FGN)
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 | -0.685 | -2.52348498803 | 27.145 | 27.36 | 26.3 | 9506 | 26.71229584 | CS |
| 4 | -0.44 | -1.63568773234 | 26.9 | 27.65 | 26.1 | 13507 | 26.93403145 | CS |
| 12 | -0.59 | -2.18114602588 | 27.05 | 27.65 | 26.1 | 19906 | 27.0097967 | CS |
| 26 | 0.49 | 1.88679245283 | 25.97 | 27.65 | 25.48 | 26291 | 26.49707797 | CS |
| 52 | 0.16 | 0.608365019011 | 26.3 | 27.65 | 25.48 | 58072 | 26.18939462 | CS |
| 156 | 1.11 | 4.37869822485 | 25.35 | 27.65 | 25.18 | 70579 | 26.10014879 | CS |
| 260 | 1.11 | 4.37869822485 | 25.35 | 27.65 | 25.18 | 70579 | 26.10014879 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 26.46 | -0.29 | -1.08 | 26.43 | 26.63 | 26.38 | 8975 |
| 1735256400 | 26.75 | 0.16 | 0.60 | 26.69 | 27.23 | 26.3 | 16740 |
| 1735077840 | 26.59 | 0.02 | 0.08 | 26.77 | 26.9 | 26.38 | 5466 |
| 1734997200 | 26.57 | -0.28 | -1.04 | 26.99 | 27.1242 | 26.57 | 7649 |
| 1734738000 | 26.8501 | 0.01 | 0.04 | 27.145 | 27.36 | 26.7335 | 8169 |
| 1734651600 | 26.84 | 0.24 | 0.90 | 27.41 | 27.41 | 26.1001 | 20458 |
| 1734565200 | 26.6 | 0.04 | 0.15 | 26.52 | 27.15 | 26.504 | 25193 |
| 1734478800 | 26.56 | 0.31 | 1.18 | 26.18 | 26.56 | 26.1 | 13713 |
| 1734392400 | 26.25 | -0.06 | -0.23 | 26.35 | 26.73 | 26.1857 | 14615 |
| 1734133200 | 26.31 | -0.29 | -1.09 | 26.69 | 26.79 | 26.28 | 10565 |
| 1734046800 | 26.6 | -0.37 | -1.37 | 27.075 | 27.23 | 26.6 | 9475 |
| 1733960400 | 26.97 | 0.09 | 0.33 | 26.904 | 27.1999 | 26.88 | 11529 |
| 1733874000 | 26.88 | -0.14 | -0.52 | 27.05 | 27.17 | 26.87 | 8931 |
| 1733787600 | 27.02 | -0.23 | -0.83 | 27.35 | 27.35 | 26.85 | 5214 |
| 1733528400 | 27.245 | 0.09 | 0.31 | 27.25 | 27.45 | 27.03 | 7091 |
| 1733442000 | 27.16 | -0.02 | -0.07 | 27.25 | 27.35 | 27.16 | 15060 |
| 1733355600 | 27.18 | 0.03 | 0.11 | 27.25 | 27.35 | 26.96 | 13539 |
| 1733269200 | 27.15 | -0.15 | -0.55 | 27.33 | 27.45 | 27.1 | 14322 |
| 1733182800 | 27.3 | -0.35 | -1.27 | 27.425 | 27.45 | 27.23 | 10775 |
| 1732917840 | 27.65 | 0.43 | 1.58 | 26.9 | 27.65 | 26.89 | 38129 |
| 1732750800 | 27.22 | 0.11 | 0.41 | 27.43 | 27.43 | 27.14 | 10389 |
| 1732664400 | 27.11 | -0.24 | -0.88 | 27.42 | 27.42 | 27.11 | 6220 |
| 1732578000 | 27.35 | 0.31 | 1.15 | 27.2 | 27.35 | 27.2 | 5866 |
| 1732318800 | 27.04 | 0.12 | 0.45 | 26.9893 | 27.095 | 26.8894 | 6293 |
| 1732232400 | 26.92 | 0.09 | 0.34 | 26.97 | 26.9999 | 26.81 | 7410 |
| 1732146000 | 26.83 | -0.13 | -0.48 | 27.0096 | 27.0096 | 26.72 | 8610 |
| 1732059600 | 26.96 | -0.14 | -0.52 | 27 | 27.1999 | 26.85 | 6914 |
| 1731973200 | 27.1 | -0.01 | -0.04 | 27.19 | 27.23 | 27.04 | 13938 |
| 1731714000 | 27.11 | -0.05 | -0.18 | 27.21 | 27.21 | 27.05 | 7457 |
| 1731627600 | 27.16 | -0.08 | -0.29 | 27.0001 | 27.26 | 27 | 18437 |
| 1731541200 | 27.24 | 0.11 | 0.41 | 27.25 | 27.27 | 27.07 | 15511 |
| 1731454800 | 27.13 | -0.18 | -0.66 | 27.4 | 27.41 | 27.08 | 121683 |
| 1731368400 | 27.31 | -0.19 | -0.69 | 27.53 | 27.54 | 27.19 | 39075 |
| 1731109200 | 27.5 | 0.26 | 0.95 | 27.29 | 27.5 | 27.28 | 9909 |
| 1731022800 | 27.24 | 0.14 | 0.52 | 27.19 | 27.24 | 27.05 | 12921 |
| 1730936400 | 27.1 | -0.1 | -0.37 | 27.2 | 27.29 | 27.0001 | 16791 |
| 1730850000 | 27.2 | 0.11 | 0.41 | 27.05 | 27.31 | 27.05 | 24580 |
| 1730763600 | 27.09 | 0.05 | 0.20 | 27.16 | 27.17 | 27.01 | 8510 |
| 1730500800 | 27.035 | -0.13 | -0.46 | 27.17 | 27.17 | 26.95 | 11030 |
| 1730414400 | 27.16 | 0.14 | 0.52 | 27.03 | 27.16 | 26.95 | 41424 |
| 1730328000 | 27.02 | 0.06 | 0.22 | 26.99 | 27.04 | 26.82 | 251458 |
| 1730241600 | 26.96 | 0.02 | 0.07 | 26.95 | 26.999 | 26.825 | 9228 |
| 1730155200 | 26.94 | 0.16 | 0.60 | 26.96 | 26.96 | 26.77 | 8340 |
| 1729896000 | 26.78 | -0.02 | -0.07 | 26.93 | 26.94 | 26.675 | 10311 |
| 1729809600 | 26.8 | 0.17 | 0.64 | 26.81 | 26.95 | 26.7 | 11577 |
| 1729723200 | 26.63 | -0.31 | -1.15 | 26.99 | 26.99 | 26.61 | 27080 |
| 1729636800 | 26.94 | 0.04 | 0.15 | 26.93 | 26.94 | 26.8323 | 8437 |
| 1729550400 | 26.9 | -0.05 | -0.19 | 26.99 | 26.99 | 26.75 | 9655 |
| 1729291200 | 26.95 | -0.01 | -0.04 | 26.98 | 27 | 26.85 | 8656 |
| 1729204800 | 26.96 | -0.06 | -0.20 | 27.05 | 27.08 | 26.8 | 9020 |
| 1729118400 | 27.015 | -0.03 | -0.09 | 27.11 | 27.12 | 26.91 | 19143 |
| 1729032000 | 27.04 | 0.21 | 0.78 | 26.91 | 27.14 | 26.91 | 18901 |
| 1728945600 | 26.83 | -0.08 | -0.30 | 26.93 | 26.94 | 26.77 | 12144 |
| 1728686400 | 26.91 | 0.28 | 1.05 | 26.63 | 26.91 | 26.63 | 10260 |
| 1728600000 | 26.63 | -0.04 | -0.15 | 26.71 | 26.8 | 26.5756 | 8470 |
| 1728513600 | 26.67 | -0.28 | -1.04 | 27 | 27.04 | 26.55 | 46045 |
| 1728427200 | 26.95 | -0.05 | -0.19 | 27 | 27.04 | 26.92 | 9464 |
| 1728340800 | 27 | 0.05 | 0.19 | 26.98 | 27.05 | 26.5701 | 16867 |
| 1728081600 | 26.95 | -0.06 | -0.22 | 27.05 | 27.1102 | 26.885 | 9889 |
| 1727995200 | 27.01 | -0.05 | -0.18 | 27.12 | 27.12 | 26.96 | 9781 |
| 1727908800 | 27.06 | -0.08 | -0.29 | 27.17 | 27.22 | 27.01 | 51303 |
| 1727822400 | 27.14 | -0.05 | -0.18 | 27.21 | 27.21 | 26.95 | 37352 |
| 1727735520 | 27.19 | 0.07 | 0.26 | 27.14 | 27.19 | 26.91 | 42495 |
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
