Hot Features
プレミアム
fuboTV (FUBO)
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 | -0.18 | -11.3924050633 | 1.58 | 1.5903 | 1.31 | 13115870 | 1.42451576 | CS |
| 4 | -0.14 | -9.09090909091 | 1.54 | 1.83 | 1.31 | 13640863 | 1.56955662 | CS |
| 12 | -0.04 | -2.77777777778 | 1.44 | 1.865 | 1.31 | 10236870 | 1.55304581 | CS |
| 26 | 0.23 | 19.6581196581 | 1.17 | 2.18 | 1.1 | 11147818 | 1.56719594 | CS |
| 52 | -2.08 | -59.7701149425 | 3.48 | 3.5 | 1.1 | 10609636 | 1.72067037 | CS |
| 156 | -14.62 | -91.2609238452 | 16.02 | 18.01 | 0.96 | 12403919 | 3.20594119 | CS |
| 260 | -9.6 | -87.2727272727 | 11 | 62.29 | 0.96 | 12322986 | 10.7195012 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.3899999 | 0.07 | 5.30 | 1.305 | 1.435 | 1.3 | 23315063 |
| 1734651600 | 1.32 | -0.08 | -5.71 | 1.3799999 | 1.41 | 1.31 | 16838807 |
| 1734565200 | 1.4 | -0.07 | -4.76 | 1.46 | 1.48 | 1.36 | 16773987 |
| 1734478800 | 1.47 | 0 | 0.00 | 1.455 | 1.5199 | 1.42 | 10524365 |
| 1734392400 | 1.47 | -0.07 | -4.55 | 1.5298 | 1.55 | 1.47 | 11196856 |
| 1734133200 | 1.54 | -0.06 | -3.75 | 1.58 | 1.5903 | 1.51 | 10245333 |
| 1734046800 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.67 | 1.58 | 7967493 |
| 1733960400 | 1.66 | -0.09 | -5.14 | 1.745 | 1.75 | 1.6 | 16498755 |
| 1733874000 | 1.75 | 0.01 | 0.57 | 1.7588 | 1.77 | 1.67 | 9783017 |
| 1733787600 | 1.74 | 0.04 | 2.35 | 1.7327 | 1.79 | 1.71 | 11651498 |
| 1733528400 | 1.7 | -0.08 | -4.49 | 1.7927 | 1.82 | 1.67 | 13013843 |
| 1733442000 | 1.78 | 0.06 | 3.49 | 1.77 | 1.83 | 1.66 | 14742554 |
| 1733355600 | 1.72 | 0.03 | 1.78 | 1.715 | 1.77 | 1.71 | 11137346 |
| 1733269200 | 1.69 | -0.01 | -0.59 | 1.6614 | 1.73 | 1.6399999 | 7458173 |
| 1733182800 | 1.7 | 0.09 | 5.59 | 1.6533 | 1.8 | 1.6311 | 19829429 |
| 1732917840 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6299999 | 1.5149999 | 9342184 |
| 1732750800 | 1.5 | 0.04 | 2.74 | 1.48 | 1.53 | 1.46 | 9544135 |
| 1732664400 | 1.46 | -0.1 | -6.41 | 1.55 | 1.55 | 1.44 | 16803924 |
| 1732578000 | 1.56 | 0.14 | 9.86 | 1.455 | 1.595 | 1.4 | 21754526 |
| 1732318800 | 1.42 | -0.11 | -7.19 | 1.54 | 1.55 | 1.4 | 24070178 |
| 1732232400 | 1.53 | 0.09 | 6.25 | 1.429 | 1.56 | 1.4 | 10982336 |
| 1732146000 | 1.44 | 0.02 | 1.41 | 1.4101 | 1.45 | 1.3899999 | 5531798 |
| 1732059600 | 1.42 | -0.01 | -0.70 | 1.41 | 1.46 | 1.3899999 | 7848288 |
| 1731973200 | 1.43 | -0.08 | -5.30 | 1.5121 | 1.545 | 1.43 | 7091247 |
| 1731714000 | 1.51 | -0.06 | -3.82 | 1.555 | 1.56 | 1.47 | 8245322 |
| 1731627600 | 1.57 | 0.03 | 1.95 | 1.5689 | 1.6299999 | 1.5 | 11166382 |
| 1731541200 | 1.54 | 0.02 | 1.32 | 1.555 | 1.6299999 | 1.53 | 15838427 |
| 1731454800 | 1.52 | 0.04 | 2.70 | 1.48 | 1.55 | 1.47 | 8065926 |
| 1731368400 | 1.48 | 0.06 | 4.23 | 1.46 | 1.51 | 1.4 | 12845088 |
| 1731109200 | 1.42 | -0.01 | -0.70 | 1.4387 | 1.47 | 1.3899999 | 8876254 |
| 1731022800 | 1.43 | 0.02 | 1.42 | 1.4219 | 1.49 | 1.41 | 8844110 |
| 1730936400 | 1.41 | 0.01 | 0.71 | 1.4402 | 1.47 | 1.3799999 | 12895312 |
| 1730850000 | 1.4 | -0.05 | -3.45 | 1.45 | 1.48 | 1.3899999 | 11124176 |
| 1730763600 | 1.45 | -0.07 | -4.61 | 1.5 | 1.51 | 1.42 | 11401283 |
| 1730500800 | 1.52 | -0.22 | -12.64 | 1.75 | 1.75 | 1.5 | 20012354 |
| 1730414400 | 1.74 | -0.07 | -3.87 | 1.845 | 1.85 | 1.72 | 18038906 |
| 1730328000 | 1.81 | 0.02 | 1.12 | 1.8249 | 1.865 | 1.77 | 8954020 |
| 1730241600 | 1.79 | 0 | 0.00 | 1.79 | 1.8266 | 1.74 | 8091742 |
| 1730155200 | 1.79 | 0.23 | 14.74 | 1.6294 | 1.8 | 1.62 | 9712182 |
| 1729896000 | 1.56 | -0.04 | -2.50 | 1.6 | 1.62 | 1.53 | 6119129 |
| 1729809600 | 1.6 | 0.03 | 1.91 | 1.59 | 1.67 | 1.56 | 5342673 |
| 1729723200 | 1.57 | -0.09 | -5.42 | 1.656 | 1.656 | 1.54 | 6252313 |
| 1729636800 | 1.66 | 0.05 | 3.11 | 1.605 | 1.69 | 1.605 | 5160066 |
| 1729550400 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6399999 | 1.564 | 4295106 |
| 1729291200 | 1.6299999 | 0.06 | 3.82 | 1.59 | 1.645 | 1.585 | 5766890 |
| 1729204800 | 1.57 | -0.02 | -1.26 | 1.58 | 1.59 | 1.53 | 4212743 |
| 1729118400 | 1.59 | -0.05 | -3.05 | 1.67 | 1.69 | 1.56 | 7224576 |
| 1729032000 | 1.6399999 | 0.06 | 3.80 | 1.58 | 1.67 | 1.56 | 12244120 |
| 1728945600 | 1.58 | -0.04 | -2.47 | 1.61 | 1.65 | 1.55 | 10627329 |
| 1728686400 | 1.62 | 0.09 | 5.88 | 1.53 | 1.65 | 1.53 | 13641499 |
| 1728600000 | 1.53 | 0.12 | 8.51 | 1.4105 | 1.54 | 1.3899999 | 6634538 |
| 1728513600 | 1.41 | 0 | 0.00 | 1.4 | 1.43 | 1.3899999 | 4000091 |
| 1728427200 | 1.41 | -0.02 | -1.40 | 1.44 | 1.456 | 1.3899999 | 4096206 |
| 1728340800 | 1.43 | -0.07 | -4.67 | 1.5 | 1.5 | 1.42 | 4376316 |
| 1728081600 | 1.5 | 0.05 | 3.45 | 1.4905 | 1.51 | 1.43 | 5453795 |
| 1727995200 | 1.45 | 0.01 | 0.69 | 1.437 | 1.46 | 1.415 | 3701386 |
| 1727908800 | 1.44 | 0.06 | 4.35 | 1.3889 | 1.45 | 1.37 | 6081175 |
| 1727822400 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.42 | 1.36 | 6990645 |
| 1727735520 | 1.42 | -0.04 | -2.74 | 1.45 | 1.55 | 1.41 | 9716024 |
| 1727476800 | 1.46 | 0.04 | 2.82 | 1.44 | 1.49 | 1.43 | 7297136 |
| 1727390400 | 1.42 | 0.05 | 3.65 | 1.42 | 1.44 | 1.3899999 | 6187298 |
| 1727304000 | 1.37 | -0.06 | -4.20 | 1.42 | 1.43 | 1.36 | 6532443 |
| 1727217600 | 1.43 | 0.05 | 3.62 | 1.4 | 1.44 | 1.365 | 7713570 |
| 1727131200 | 1.3799999 | -0.1 | -6.76 | 1.49 | 1.49 | 1.3799999 | 12943047 |
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
