Hot Features
プレミアム
Fortuna Mining Corp (FSM)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.02249488753 | 4.89 | 5.02 | 4.715 | 7623768 | 4.90292851 | CS |
| 4 | -0.21 | -4.15841584158 | 5.05 | 5.285 | 4.38 | 7244833 | 4.82481096 | CS |
| 12 | 0.355 | 7.91527313266 | 4.485 | 5.52 | 4.13 | 7339051 | 4.80927118 | CS |
| 26 | -1.49 | -23.5387045814 | 6.33 | 6.36 | 3.86 | 6601616 | 4.90341302 | CS |
| 52 | 1.07 | 28.3819628647 | 3.77 | 6.36 | 2.63 | 6216392 | 4.49871598 | CS |
| 156 | 1.19 | 32.602739726 | 3.65 | 6.36 | 2.05 | 4994481 | 3.8276665 | CS |
| 260 | 1.81 | 59.7359735974 | 3.03 | 9.85 | 1.45 | 4532723 | 4.38412158 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 4.82 | -0.15 | -3.02 | 4.72 | 4.89 | 4.72 | 7646112 |
| 1732318800 | 4.97 | -0.03 | -0.60 | 4.975 | 5.0199 | 4.9 | 8333067 |
| 1732232400 | 5 | 0.15 | 3.09 | 4.9 | 5.0199999 | 4.8412 | 7033357 |
| 1732146000 | 4.85 | 0.02 | 0.41 | 4.73 | 4.9 | 4.715 | 6726015 |
| 1732059600 | 4.83 | -0.03 | -0.62 | 4.87 | 4.885 | 4.733004 | 6588737 |
| 1731973200 | 4.86 | 0.18 | 3.85 | 4.89 | 4.97 | 4.82 | 9437666 |
| 1731714000 | 4.68 | -0.02 | -0.43 | 4.73 | 4.8099999 | 4.65 | 11312253 |
| 1731627600 | 4.7 | 0.16 | 3.52 | 4.54 | 4.78 | 4.535 | 9628639 |
| 1731541200 | 4.54 | -0.05 | -1.09 | 4.67 | 4.705 | 4.5199999 | 6549891 |
| 1731454800 | 4.59 | 0.09 | 2.00 | 4.43 | 4.62 | 4.43 | 6519712 |
| 1731368400 | 4.5 | -0.28 | -5.86 | 4.57 | 4.68 | 4.38 | 8772689 |
| 1731109200 | 4.78 | -0.01 | -0.21 | 4.75 | 4.835 | 4.6749 | 7314419 |
| 1731022800 | 4.79 | 0.11 | 2.35 | 4.8099999 | 4.845 | 4.6849999 | 7191826 |
| 1730936400 | 4.68 | -0.08 | -1.68 | 4.53 | 4.735 | 4.51 | 6842631 |
| 1730850000 | 4.76 | -0.04 | -0.83 | 4.875 | 4.925 | 4.75 | 4611573 |
| 1730763600 | 4.8 | -0.1 | -2.04 | 4.912 | 4.9499 | 4.78 | 5129707 |
| 1730500800 | 4.9 | -0.07 | -1.41 | 5.03 | 5.08 | 4.9 | 7199046 |
| 1730414400 | 4.97 | -0.14 | -2.74 | 5 | 5.04 | 4.84 | 7236994 |
| 1730328000 | 5.11 | -0.17 | -3.22 | 5.1801 | 5.1801 | 5 | 6468589 |
| 1730241600 | 5.28 | 0.16 | 3.13 | 5.18 | 5.285 | 5.115 | 7025872 |
| 1730155200 | 5.12 | 0.04 | 0.79 | 5.05 | 5.16 | 5.05 | 4973977 |
| 1729896000 | 5.08 | -0.12 | -2.31 | 5.18 | 5.2398999 | 5.0316 | 8261303 |
| 1729809600 | 5.2 | -0.09 | -1.70 | 5.37 | 5.37 | 5.1 | 7938073 |
| 1729723200 | 5.29 | -0.17 | -3.11 | 5.3099999 | 5.385 | 5.1901 | 8254153 |
| 1729636800 | 5.46 | 0.18 | 3.41 | 5.38 | 5.5199999 | 5.35 | 7605970 |
| 1729550400 | 5.28 | 0.13 | 2.52 | 5.35 | 5.41 | 5.14 | 10553789 |
| 1729291200 | 5.15 | 0.49 | 10.52 | 4.75 | 5.2 | 4.735 | 9669211 |
| 1729204800 | 4.66 | 0.02 | 0.43 | 4.67 | 4.7 | 4.57 | 5124847 |
| 1729118400 | 4.64 | -0.03 | -0.64 | 4.75 | 4.8282999 | 4.62 | 7141390 |
| 1729032000 | 4.67 | -0.02 | -0.43 | 4.67 | 4.736 | 4.5813 | 4697039 |
| 1728945600 | 4.69 | -0.06 | -1.26 | 4.74 | 4.7699999 | 4.605 | 3023635 |
| 1728686400 | 4.75 | 0.05 | 1.06 | 4.72 | 4.89 | 4.72 | 6337181 |
| 1728600000 | 4.7 | 0.2 | 4.44 | 4.49 | 4.72 | 4.4628 | 8874259 |
| 1728513600 | 4.5 | 0 | 0.00 | 4.46 | 4.5 | 4.4 | 6116250 |
| 1728427200 | 4.5 | 0.05 | 1.12 | 4.43 | 4.5099 | 4.3701 | 4716284 |
| 1728340800 | 4.45 | -0.43 | -8.81 | 4.64 | 4.655 | 4.37 | 13654605 |
| 1728081600 | 4.88 | 0.05 | 1.04 | 4.82 | 5.1 | 4.8099999 | 9416945 |
| 1727995200 | 4.83 | 0.01 | 0.21 | 4.76 | 4.865 | 4.68 | 6216932 |
| 1727908800 | 4.82 | 0.04 | 0.84 | 4.8 | 4.9349999 | 4.79 | 6095440 |
| 1727822400 | 4.78 | 0.15 | 3.24 | 4.71 | 4.8 | 4.6449999 | 7250876 |
| 1727735520 | 4.63 | -0.18 | -3.74 | 4.63 | 4.735 | 4.58 | 6442260 |
| 1727476800 | 4.8099999 | -0.26 | -5.13 | 5.1 | 5.1 | 4.7718 | 8732792 |
| 1727390400 | 5.07 | 0.07 | 1.40 | 5.08 | 5.15 | 4.9901 | 8998296 |
| 1727304000 | 5 | 0.02 | 0.40 | 4.97 | 5.0987 | 4.92 | 7165492 |
| 1727217600 | 4.98 | 0.3 | 6.41 | 4.74 | 5.0199999 | 4.7 | 10538151 |
| 1727131200 | 4.68 | -0.23 | -4.68 | 4.92 | 4.95 | 4.67 | 6757940 |
| 1726872000 | 4.91 | 0.06 | 1.24 | 4.91 | 4.97 | 4.84 | 15342377 |
| 1726785600 | 4.85 | 0.05 | 1.04 | 4.905 | 4.93 | 4.8201 | 7157171 |
| 1726699200 | 4.8 | -0.17 | -3.42 | 4.98 | 5.1449999 | 4.79 | 7864076 |
| 1726612800 | 4.97 | -0.02 | -0.40 | 4.95 | 5.1 | 4.94 | 7008519 |
| 1726526400 | 4.99 | 0.05 | 1.01 | 4.96 | 5.03 | 4.93 | 7548077 |
| 1726267200 | 4.94 | 0.22 | 4.66 | 4.83 | 4.94 | 4.7812 | 7280205 |
| 1726180800 | 4.72 | 0.37 | 8.51 | 4.4588 | 4.7699999 | 4.445 | 9390877 |
| 1726094400 | 4.35 | 0.07 | 1.64 | 4.25 | 4.3899 | 4.2115 | 5573960 |
| 1726008000 | 4.28 | 0.08 | 1.90 | 4.195 | 4.28 | 4.15 | 5040358 |
| 1725921600 | 4.2 | 0.04 | 0.96 | 4.15 | 4.2699999 | 4.15 | 4496049 |
| 1725662400 | 4.16 | -0.14 | -3.26 | 4.3099999 | 4.3099999 | 4.13 | 6495245 |
| 1725576000 | 4.3 | 0.06 | 1.42 | 4.335 | 4.3965 | 4.28 | 3727209 |
| 1725489600 | 4.24 | 0 | 0.00 | 4.22 | 4.3 | 4.2 | 5583461 |
| 1725403200 | 4.24 | -0.35 | -7.63 | 4.485 | 4.49 | 4.2 | 6016643 |
| 1725057600 | 4.59 | -0.04 | -0.86 | 4.62 | 4.64 | 4.5199999 | 4315277 |
| 1724971200 | 4.63 | 0.03 | 0.65 | 4.62 | 4.6899 | 4.6 | 3741845 |
| 1724884800 | 4.6 | -0.18 | -3.77 | 4.68 | 4.69 | 4.54 | 4260909 |
| 1724798400 | 4.78 | -0.03 | -0.62 | 4.7699999 | 4.7999 | 4.7006 | 3614201 |
| 1724712000 | 4.8099999 | -0.04 | -0.82 | 4.91 | 4.92 | 4.751 | 4216611 |
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
