Hot Features
プレミアム
FuboTV Inc (FUBO)
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 | 0.43 | 4.3303121853 | 9.93 | 10.6 | 9.4 | 1257393 | 9.85226917 | CS |
| 4 | 0.55 | 5.60652395515 | 9.81 | 11.68 | 8.85 | 1214635 | 9.93450186 | CS |
| 12 | 9.23 | 816.814159292 | 1.13 | 14.5369 | 1.015 | 2658144 | 8.03009113 | CS |
| 26 | 7.6 | 275.362318841 | 2.76 | 14.5369 | 1.015 | 8587219 | 2.76002013 | CS |
| 52 | 7.06 | 213.939393939 | 3.3 | 14.5369 | 1.015 | 11707192 | 3.34787153 | CS |
| 156 | 8.495 | 455.495978552 | 1.865 | 14.5369 | 1.015 | 14716827 | 3.05215011 | CS |
| 260 | -18.06 | -63.5467980296 | 28.42 | 35.1 | 0.96 | 13393054 | 4.78393762 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 9.98 | 0.25 | 2.57 | 9.55 | 10.52 | 9.55 | 2190399 |
| 1781044800 | 9.73 | 0.03 | 0.31 | 9.63 | 10.13 | 9.4949999 | 766658 |
| 1780958400 | 9.7 | 0.16 | 1.68 | 9.55 | 9.99 | 9.4 | 904637 |
| 1780699200 | 9.5399999 | -0.62 | -6.10 | 9.8699999 | 10.2292 | 9.44 | 1281653 |
| 1780612800 | 10.16 | 0.34 | 3.46 | 9.93 | 10.4201 | 9.764 | 1143617 |
| 1780526400 | 9.82 | -0.9 | -8.40 | 10.46 | 10.54 | 9.75 | 1340349 |
| 1780440000 | 10.72 | -0.8 | -6.94 | 11.24 | 11.28 | 10.645 | 1122301 |
| 1780353600 | 11.52 | 1.43 | 14.17 | 10.25 | 11.68 | 10.25 | 1824130 |
| 1780094400 | 10.09 | -0.34 | -3.26 | 10.41 | 10.4915 | 9.92 | 1943498 |
| 1780008000 | 10.43 | 0.58 | 5.89 | 9.82 | 10.44 | 9.72 | 1086539 |
| 1779921600 | 9.85 | 0.33 | 3.47 | 9.57 | 10.5 | 9.52 | 1566289 |
| 1779835200 | 9.52 | -0.23 | -2.36 | 9.73 | 9.9 | 9.5 | 1004702 |
| 1779489600 | 9.75 | 0.61 | 6.67 | 9.3 | 9.85 | 9.2593 | 1102967 |
| 1779403200 | 9.14 | -0.02 | -0.22 | 9.05 | 9.3 | 8.85 | 918579 |
| 1779316800 | 9.16 | -0.04 | -0.43 | 9.11 | 9.35 | 8.92 | 915138 |
| 1779230400 | 9.2 | -0.18 | -1.92 | 9.3699999 | 9.65 | 9.09 | 1038965 |
| 1779144000 | 9.38 | -0.24 | -2.49 | 9.5 | 9.715 | 9.31 | 965910 |
| 1778884800 | 9.6199999 | -0.16 | -1.64 | 9.77 | 10.005 | 9.581 | 944605 |
| 1778798400 | 9.78 | -0.13 | -1.31 | 9.81 | 10.06 | 9.6199999 | 1017126 |
| 1778712000 | 9.91 | 0.08 | 0.81 | 9.68 | 10.08 | 9.538 | 997766 |
| 1778625600 | 9.83 | -0.12 | -1.21 | 9.97 | 10.2 | 9.72 | 1363173 |
| 1778539200 | 9.95 | -0.33 | -3.21 | 10.1 | 10.2 | 9.7899999 | 1638853 |
| 1778280000 | 10.28 | -0.51 | -4.73 | 10.79 | 10.79 | 10.13 | 1783877 |
| 1778193600 | 10.79 | 0.36 | 3.45 | 10.54 | 11.1 | 10.4869 | 2012192 |
| 1778107200 | 10.43 | -1.97 | -15.89 | 11.863 | 12.11 | 10.375 | 3804750 |
| 1778020800 | 12.4 | -0.45 | -3.50 | 12.71 | 12.8 | 12.35 | 1437970 |
| 1777934400 | 12.85 | -0.97 | -7.02 | 13.82 | 14.06 | 12.84 | 1788389 |
| 1777675200 | 13.82 | 1.5 | 12.18 | 12.86 | 13.82 | 12.7201 | 2105914 |
| 1777588800 | 12.32 | 0.47 | 3.97 | 11.67 | 12.45 | 11.38 | 1331945 |
| 1777502400 | 11.85 | 0.36 | 3.13 | 11.45 | 11.9 | 11.168 | 1404446 |
| 1777416000 | 11.49 | -0.11 | -0.95 | 11.53 | 11.68 | 11.41 | 1064047 |
| 1777329600 | 11.6 | -0.41 | -3.41 | 11.88 | 12.0899 | 11.35 | 1482064 |
| 1777070400 | 12.01 | -0.26 | -2.12 | 12.33 | 12.45 | 11.7101 | 1240752 |
| 1776984000 | 12.27 | -0.77 | -5.90 | 13.11 | 13.15 | 12.12 | 1218235 |
| 1776897600 | 13.04 | -0.01 | -0.08 | 13.3 | 13.33 | 12.74 | 1190980 |
| 1776811200 | 13.05 | -0.24 | -1.81 | 13.47 | 14.5369 | 13.05 | 2249124 |
| 1776724800 | 13.29 | 0.19 | 1.45 | 12.97 | 13.3599 | 12.85 | 1356230 |
| 1776465600 | 13.1 | 0.4 | 3.15 | 12.82 | 13.84 | 12.82 | 2421273 |
| 1776379200 | 12.7 | -0.44 | -3.35 | 13.31 | 13.52 | 12.2501 | 2044319 |
| 1776292800 | 13.14 | 1.06 | 8.77 | 12.16 | 13.285 | 12.0501 | 2175634 |
| 1776206400 | 12.08 | 0.34 | 2.90 | 11.69 | 12.38 | 11.69 | 1399398 |
| 1776120000 | 11.74 | 0.04 | 0.34 | 11.57 | 11.88 | 10.98 | 1797611 |
| 1775860800 | 11.7 | -0.34 | -2.82 | 11.99 | 12.44 | 11.7 | 1300443 |
| 1775774400 | 12.04 | -0.01 | -0.08 | 11.89 | 12.53 | 11.544 | 2794117 |
| 1775688000 | 12.05 | -0.41 | -3.29 | 12.99 | 13.28 | 12.015 | 3449566 |
| 1775601600 | 12.46 | 0.39 | 3.23 | 12.6 | 13.56 | 12.02 | 4965169 |
| 1775515200 | 12.07 | 2.3 | 23.54 | 10.94 | 12.57 | 10.66 | 7197482 |
| 1775169600 | 9.77 | 0.57 | 6.20 | 8.7899999 | 9.78 | 8.69 | 1661170 |
| 1775083200 | 9.2 | -0.26 | -2.75 | 9.625 | 9.69 | 9.09 | 1792441 |
| 1774996800 | 9.46 | 0.8 | 9.24 | 8.71 | 9.565 | 8.66 | 2392738 |
| 1774910400 | 8.66 | -0.62 | -6.68 | 9.13 | 9.16 | 8.31 | 3620807 |
| 1774651200 | 9.28 | -0.38 | -3.93 | 9.71 | 9.85 | 9.225 | 3443080 |
| 1774564800 | 9.66 | -1.19 | -10.97 | 10.57 | 10.58 | 9.56 | 3767575 |
| 1774478400 | 10.85 | -1.17 | -9.73 | 12 | 12.13 | 10.2 | 5148261 |
| 1774392000 | 12.02 | -1.18 | -8.94 | 12.02 | 14.21 | 11.965 | 3080791 |
| 1774305600 | 13.200527 | -0.36 | -2.65 | 13.200527 | 13.380534 | 12.180486 | 1706011 |
| 1774046400 | 13.560542 | -0.24 | -1.74 | 13.800551 | 14.040561 | 13.560542 | 1256387 |
| 1773960000 | 13.800551 | 0.12 | 0.88 | 13.560542 | 14.040561 | 13.440537 | 917193 |
| 1773873600 | 13.680546 | -0.36 | -2.56 | 13.920556 | 14.130564 | 13.680546 | 625628 |
| 1773787200 | 14.040561 | 0 | 0.00 | 14.040561 | 14.640585 | 13.920556 | 784977 |
| 1773700800 | 14.040561 | -0.24 | -1.68 | 14.400575 | 14.880594 | 14.040561 | 812478 |
| 1773441600 | 14.28057 | 0.48 | 3.48 | 13.920556 | 14.640585 | 13.800551 | 947745 |
| 1773355200 | 13.800551 | -0.24 | -1.71 | 14.160566 | 14.28057 | 13.680546 | 637289 |
| 1773268800 | 14.040561 | 0 | 0.00 | 13.920556 | 14.52058 | 13.920556 | 813201 |
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。
