Hot Features
プレミアム
Fortuna Mining Corp (FSM)
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 | -0.4908 | -5.42320441989 | 9.05 | 9.1698 | 8.175 | 4423065 | 8.56227138 | CS |
| 4 | -1.2008 | -12.3032786885 | 9.76 | 10.145 | 8.09 | 5511033 | 9.08628293 | CS |
| 12 | -1.7308 | -16.8202137998 | 10.29 | 11.25 | 8.09 | 5491432 | 9.77642272 | CS |
| 26 | -1.7308 | -16.8202137998 | 10.29 | 13.85 | 8.09 | 6959058 | 10.37553024 | CS |
| 52 | 2.0492 | 31.4777265745 | 6.51 | 13.85 | 6.17 | 10493918 | 8.81055242 | CS |
| 156 | 5.4492 | 175.215434084 | 3.11 | 13.85 | 2.58 | 8779328 | 6.47742336 | CS |
| 260 | 2.9092 | 51.4902654867 | 5.65 | 13.85 | 2.05 | 7142366 | 5.72148061 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 8.51 | 0.1 | 1.19 | 8.45 | 8.715 | 8.44 | 3495482 |
| 1782427200 | 8.41 | 0.08 | 0.96 | 8.58 | 8.655 | 8.25 | 5379322 |
| 1782340800 | 8.33 | -0.27 | -3.14 | 8.22 | 8.51 | 8.175 | 4766719 |
| 1782254400 | 8.6 | -0.45 | -4.97 | 8.6 | 8.845 | 8.5325 | 3898263 |
| 1782168000 | 9.05 | -0.21 | -2.27 | 9.05 | 9.1698 | 8.9789999 | 3647957 |
| 1781822400 | 9.26 | -0.17 | -1.80 | 9.33 | 9.67 | 9.07 | 8710599 |
| 1781736000 | 9.43 | -0.26 | -2.68 | 9.69 | 10 | 9.4149999 | 5910872 |
| 1781649600 | 9.69 | 0.24 | 2.54 | 9.6 | 9.8099 | 9.375 | 4927848 |
| 1781563200 | 9.45 | 0.52 | 5.82 | 9.55 | 9.7 | 9.3699999 | 5444848 |
| 1781304000 | 8.93 | 0.32 | 3.72 | 8.7 | 9.02 | 8.615 | 6745802 |
| 1781217600 | 8.61 | 0.52 | 6.43 | 8.1199999 | 8.615 | 8.095 | 8667009 |
| 1781131200 | 8.09 | -0.5 | -5.82 | 8.27 | 8.51 | 8.09 | 4842283 |
| 1781044800 | 8.59 | -0.18 | -2.05 | 8.89 | 8.89 | 8.2701 | 5503973 |
| 1780958400 | 8.77 | 0.08 | 0.92 | 8.76 | 8.825 | 8.675 | 4563190 |
| 1780699200 | 8.69 | -0.76 | -8.04 | 9.13 | 9.2 | 8.64 | 6735092 |
| 1780612800 | 9.45 | 0.03 | 0.32 | 9.6 | 9.739 | 9.4099 | 3735061 |
| 1780526400 | 9.42 | -0.4 | -4.07 | 9.6 | 9.675 | 9.405 | 3015095 |
| 1780440000 | 9.82 | -0.06 | -0.61 | 9.94 | 10.06 | 9.715 | 3551996 |
| 1780353600 | 9.88 | -0.18 | -1.79 | 9.74 | 10.035 | 9.57 | 9045435 |
| 1780094400 | 10.06 | 0.25 | 2.55 | 9.76 | 10.145 | 9.75 | 5618261 |
| 1780008000 | 9.81 | 0.29 | 3.05 | 9.4 | 9.99 | 9.295 | 6135376 |
| 1779921600 | 9.52 | -0.26 | -2.66 | 9.5 | 9.72 | 9.46 | 3675356 |
| 1779835200 | 9.78 | 0.43 | 4.60 | 9.6 | 9.82 | 9.52 | 3932487 |
| 1779489600 | 9.35 | -0.07 | -0.74 | 9.36 | 9.46 | 9.23 | 2914179 |
| 1779403200 | 9.42 | -0.01 | -0.11 | 9.18 | 9.63 | 9.15 | 4200523 |
| 1779316800 | 9.43 | 0.3 | 3.29 | 9.31 | 9.44 | 9.125 | 3911903 |
| 1779230400 | 9.13 | -0.36 | -3.79 | 9.31 | 9.31 | 9.07 | 5634020 |
| 1779144000 | 9.49 | -0.06 | -0.63 | 9.74 | 9.945 | 9.44 | 4781465 |
| 1778884800 | 9.55 | -0.78 | -7.55 | 9.795 | 9.86 | 9.41 | 12631061 |
| 1778798400 | 10.33 | -0.36 | -3.37 | 10.62 | 10.65 | 10.205 | 5201003 |
| 1778712000 | 10.69 | -0.13 | -1.20 | 10.67 | 10.765 | 10.38 | 4304970 |
| 1778625600 | 10.82 | -0.06 | -0.55 | 10.73 | 10.865 | 10.1 | 5612148 |
| 1778539200 | 10.88 | 0.12 | 1.12 | 10.85 | 11.23 | 10.705 | 8901399 |
| 1778280000 | 10.76 | 0.3 | 2.87 | 10.65 | 10.97 | 10.455 | 5994881 |
| 1778193600 | 10.46 | 0.62 | 6.30 | 10.315 | 11.185 | 10.23 | 13075151 |
| 1778107200 | 9.84 | 0.6 | 6.49 | 9.66 | 10.01 | 9.66 | 5310032 |
| 1778020800 | 9.24 | 0.02 | 0.22 | 9.42 | 9.449 | 9.18 | 2705021 |
| 1777934400 | 9.22 | -0.26 | -2.74 | 9.39 | 9.48 | 9.16 | 4302734 |
| 1777675200 | 9.48 | -0.17 | -1.76 | 9.64 | 9.74 | 9.46 | 2968895 |
| 1777588800 | 9.65 | 0.32 | 3.43 | 9.74 | 9.82 | 9.43 | 4510576 |
| 1777502400 | 9.33 | -0.27 | -2.81 | 9.45 | 9.5 | 9.23 | 4963053 |
| 1777416000 | 9.6 | -0.47 | -4.67 | 9.8 | 9.89 | 9.48 | 5470581 |
| 1777329600 | 10.07 | -0.2 | -1.95 | 10.13 | 10.22 | 10 | 3465860 |
| 1777070400 | 10.27 | 0.15 | 1.48 | 10.24 | 10.345 | 10.02 | 4821828 |
| 1776984000 | 10.12 | -0.23 | -2.22 | 10.14 | 10.325 | 9.83 | 5365314 |
| 1776897600 | 10.35 | 0.27 | 2.68 | 10.37 | 10.5398 | 10.215 | 4693869 |
| 1776811200 | 10.08 | -0.57 | -5.35 | 10.5 | 10.62 | 10.06 | 5741119 |
| 1776724800 | 10.65 | -0.21 | -1.93 | 10.67 | 10.825 | 10.56 | 4938406 |
| 1776465600 | 10.86 | 0.43 | 4.12 | 10.825 | 11.25 | 10.81 | 5652959 |
| 1776379200 | 10.43 | -0.01 | -0.10 | 10.56 | 10.64 | 10.41 | 3594311 |
| 1776292800 | 10.44 | -0.31 | -2.88 | 10.64 | 10.7699 | 10.41 | 6033423 |
| 1776206400 | 10.75 | 0.31 | 2.97 | 10.68 | 10.82 | 10.555 | 6085333 |
| 1776120000 | 10.44 | -0.04 | -0.38 | 10.3 | 10.52 | 10.26 | 4241959 |
| 1775860800 | 10.48 | 0.04 | 0.38 | 10.56 | 10.62 | 10.38 | 3967571 |
| 1775774400 | 10.44 | -0.12 | -1.14 | 10.63 | 10.78 | 10.305 | 5672787 |
| 1775688000 | 10.56 | 0.18 | 1.73 | 11.1 | 11.15 | 10.3714 | 6952905 |
| 1775601600 | 10.38 | 0.11 | 1.07 | 10.26 | 10.425 | 9.965 | 6246737 |
| 1775515200 | 10.27 | 0 | 0.00 | 10.29 | 10.405 | 10.14 | 9690800 |
| 1775169600 | 10.27 | -0.16 | -1.53 | 9.61 | 10.43 | 9.5208 | 7122761 |
| 1775083200 | 10.43 | 0.5 | 5.04 | 10.19 | 10.66 | 10 | 12346938 |
| 1774996800 | 9.93 | 0.57 | 6.09 | 9.68 | 9.94 | 9.6 | 7966642 |
| 1774910400 | 9.36 | -0.15 | -1.58 | 9.75 | 9.81 | 9.24 | 8924712 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
