Hot Features
プレミアム
Paragon 28 Inc (FNA)
NYSE
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 | -0.2 | -1.8281535649 | 10.94 | 11.15 | 9.93 | 525662 | 10.49539679 | CS |
| 4 | 0.44 | 4.27184466019 | 10.3 | 11.15 | 9.61 | 493533 | 10.3375298 | CS |
| 12 | 5.25 | 95.6284153005 | 5.49 | 11.15 | 4.65 | 626620 | 8.9333618 | CS |
| 26 | 3.14 | 41.3157894737 | 7.6 | 11.15 | 4.65 | 578406 | 8.14627925 | CS |
| 52 | 0.14 | 1.32075471698 | 10.6 | 14.79 | 4.65 | 590162 | 8.72615624 | CS |
| 156 | -5.74 | -34.8300970874 | 16.48 | 21.49 | 4.65 | 396581 | 12.33754197 | CS |
| 260 | 10.34 | 2585 | 0.4 | 25.7 | 0.4 | 251565 | 12.67646867 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 10.74 | 0.39 | 3.77 | 11.16 | 11.16 | 10.37 | 904337 |
| 1736552400 | 10.35 | 0 | 0.00 | 10.14 | 10.69 | 9.93 | 905157 |
| 1736379600 | 10.35 | -0.38 | -3.54 | 10.65 | 10.81 | 10.31 | 432373 |
| 1736293200 | 10.73 | -0.03 | -0.28 | 10.88 | 11.15 | 10.505 | 397785 |
| 1736206800 | 10.76 | -0.17 | -1.56 | 10.98 | 11.05 | 10.6626 | 381134 |
| 1735947600 | 10.93 | 0.21 | 1.96 | 10.81 | 11 | 10.65 | 492999 |
| 1735861200 | 10.72 | 0.39 | 3.78 | 10.88 | 10.88 | 10.23 | 495999 |
| 1735688400 | 10.33 | 0.08 | 0.78 | 10.35 | 10.565 | 10.28 | 243600 |
| 1735602000 | 10.25 | 0.06 | 0.59 | 10.08 | 10.42 | 9.795 | 253175 |
| 1735342800 | 10.19 | -0.16 | -1.55 | 10.27 | 10.43 | 9.9473 | 315973 |
| 1735256400 | 10.35 | 0.08 | 0.78 | 10.16 | 10.39 | 10.155 | 245647 |
| 1735077840 | 10.27 | 0.18 | 1.78 | 10.17 | 10.33 | 9.9 | 175024 |
| 1734997200 | 10.09 | 0.06 | 0.60 | 10.07 | 10.24 | 9.8636 | 276164 |
| 1734738000 | 10.03 | 0.23 | 2.35 | 9.63 | 10.15 | 9.63 | 1447661 |
| 1734651600 | 9.8 | -0.24 | -2.39 | 10.06 | 10.165 | 9.61 | 601762 |
| 1734565200 | 10.04 | -0.32 | -3.09 | 10.36 | 11.005 | 9.9 | 654014 |
| 1734478800 | 10.36 | -0.38 | -3.54 | 10.79 | 10.79 | 10.185 | 500084 |
| 1734392400 | 10.74 | 0.32 | 3.07 | 10.47 | 11 | 10.3 | 671500 |
| 1734133200 | 10.42 | 0.19 | 1.86 | 10.19 | 10.43 | 9.93 | 274642 |
| 1734046800 | 10.23 | -0.21 | -2.01 | 10.45 | 10.47 | 10 | 251954 |
| 1733960400 | 10.44 | -0.06 | -0.57 | 10.73 | 10.8599 | 10.305 | 581309 |
| 1733874000 | 10.5 | 0.5 | 5.00 | 10.02 | 10.83 | 9.83 | 760390 |
| 1733787600 | 10 | -0.03 | -0.30 | 10.13 | 10.28 | 9.92 | 346758 |
| 1733528400 | 10.03 | -0.18 | -1.76 | 10.29 | 10.48 | 9.86 | 406914 |
| 1733442000 | 10.21 | 0.3 | 3.03 | 9.76 | 10.27 | 9.75 | 436982 |
| 1733355600 | 9.91 | -0.32 | -3.13 | 10.13 | 10.275 | 9.8 | 391123 |
| 1733269200 | 10.23 | -0.09 | -0.87 | 10.3 | 10.3899 | 10.0763 | 431325 |
| 1733182800 | 10.32 | 0.01 | 0.10 | 10.3 | 10.61 | 10.1 | 665615 |
| 1732917840 | 10.31 | 0.32 | 3.20 | 10 | 10.37 | 9.92 | 340834 |
| 1732750800 | 9.99 | 0.01 | 0.10 | 9.95 | 10.05 | 9.81 | 309309 |
| 1732664400 | 9.98 | 0.12 | 1.22 | 9.9 | 10.2 | 9.72 | 652836 |
| 1732578000 | 9.86 | -0.18 | -1.79 | 10.07 | 10.2199 | 9.72 | 807905 |
| 1732318800 | 10.04 | -0.39 | -3.74 | 10.47 | 10.71 | 9.9 | 909821 |
| 1732232400 | 10.43 | 0.08 | 0.77 | 10.25 | 10.73 | 10.17 | 587952 |
| 1732146000 | 10.35 | -0.15 | -1.43 | 10.43 | 10.54 | 9.96 | 818741 |
| 1732059600 | 10.5 | 0.3 | 2.94 | 9.98 | 10.52 | 9.92 | 1160957 |
| 1731973200 | 10.2 | 0.19 | 1.90 | 9.92 | 10.57 | 9.8165 | 553465 |
| 1731714000 | 10.01 | 0.31 | 3.20 | 9.76 | 10.22 | 9.68 | 781703 |
| 1731627600 | 9.7 | -0.6 | -5.83 | 10.3 | 10.395 | 9.44 | 1618483 |
| 1731541200 | 10.3 | 2.8 | 37.33 | 8.34 | 10.678 | 8.15 | 2823190 |
| 1731454800 | 7.5 | -0.13 | -1.70 | 7.67 | 7.74 | 7.25 | 1017030 |
| 1731368400 | 7.63 | 0.48 | 6.71 | 7.15 | 7.65 | 7.05 | 808953 |
| 1731109200 | 7.15 | 0.07 | 0.99 | 7.04 | 7.33 | 6.995 | 604924 |
| 1731022800 | 7.08 | -0.16 | -2.21 | 7.24 | 7.24 | 6.94 | 726923 |
| 1730936400 | 7.24 | 0.99 | 15.84 | 6.51 | 7.49 | 6.4 | 1148513 |
| 1730850000 | 6.25 | 0.19 | 3.14 | 6.01 | 6.25 | 5.96 | 425966 |
| 1730763600 | 6.0599999 | 0.44 | 7.83 | 5.63 | 6.29 | 5.62 | 651457 |
| 1730500800 | 5.62 | 0.32 | 6.04 | 5.38 | 5.67 | 5.3099999 | 506190 |
| 1730414400 | 5.3 | 0.09 | 1.73 | 5.22 | 5.36 | 5.07 | 710046 |
| 1730328000 | 5.21 | 0.02 | 0.39 | 5.19 | 5.42 | 5.13 | 447534 |
| 1730241600 | 5.19 | 0.35 | 7.23 | 4.79 | 5.19 | 4.65 | 1533447 |
| 1730155200 | 4.84 | -0.05 | -1.02 | 5 | 5.275 | 4.68 | 674047 |
| 1729896000 | 4.89 | 0.11 | 2.30 | 4.8099999 | 5.0199999 | 4.75 | 299456 |
| 1729809600 | 4.78 | -0.28 | -5.53 | 5.04 | 5.165 | 4.66 | 537997 |
| 1729723200 | 5.0599999 | -0.35 | -6.47 | 5.36 | 5.3949999 | 5.04 | 361605 |
| 1729636800 | 5.41 | 0.08 | 1.50 | 5.3 | 5.51 | 5.11 | 320760 |
| 1729550400 | 5.33 | -0.15 | -2.74 | 5.49 | 5.53 | 5.23 | 281432 |
| 1729291200 | 5.48 | -0.02 | -0.36 | 5.5599999 | 5.61 | 5.4 | 249500 |
| 1729204800 | 5.5 | -0.33 | -5.66 | 5.7699999 | 5.82 | 5.475 | 183204 |
| 1729118400 | 5.83 | 0.09 | 1.57 | 5.79 | 5.88 | 5.65 | 199998 |
| 1729032000 | 5.74 | -0.23 | -3.85 | 5.98 | 6.0956 | 5.74 | 304836 |
| 1728945600 | 5.97 | 0.25 | 4.37 | 5.75 | 5.97 | 5.58 | 345421 |
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
