Hot Features
プレミアム
X Financial (XYF)
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 | -0.16 | -1.92771084337 | 8.3 | 8.39 | 7.5119 | 17951 | 7.94562838 | DR |
| 4 | 1.6922 | 26.2446105648 | 6.4478 | 8.49 | 6.4478 | 45708 | 7.63434493 | DR |
| 12 | 1.34 | 19.7058823529 | 6.8 | 8.59 | 6.08 | 42826 | 7.22649633 | DR |
| 26 | 3.85 | 89.7435897436 | 4.29 | 8.59 | 3.78 | 28182 | 6.56006006 | DR |
| 52 | 4.49 | 123.01369863 | 3.65 | 8.59 | 3.48 | 23250 | 5.60822539 | DR |
| 156 | 4.83 | 145.921450151 | 3.31 | 8.59 | 1.62 | 27874 | 4.00347521 | DR |
| 260 | 6.34 | 352.222222222 | 1.8 | 17.88 | 0.474999 | 102257 | 4.89187688 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.14 | 0.01 | 0.12 | 8.18 | 8.18 | 8 | 4721 |
| 1734997200 | 8.13 | 0.18 | 2.26 | 8.0399999 | 8.14 | 7.75 | 16657 |
| 1734738000 | 7.95 | -0.02 | -0.25 | 8.14 | 8.14 | 7.6801 | 15061 |
| 1734651600 | 7.97 | 0.46 | 6.10 | 8.05 | 8.17 | 7.63 | 24842 |
| 1734565200 | 7.5119 | -0.71 | -8.61 | 8.34 | 8.34 | 7.5119 | 19523 |
| 1734478800 | 8.22 | -0.17 | -2.03 | 8.38 | 8.39 | 8.0266 | 18738 |
| 1734392400 | 8.39 | 0.35 | 4.35 | 8.0399999 | 8.49 | 7.95 | 52773 |
| 1734133200 | 8.0399999 | -0.21 | -2.55 | 8.13 | 8.18 | 7.64 | 29403 |
| 1734046800 | 8.25 | 0.04 | 0.49 | 8.18 | 8.28 | 7.97 | 27457 |
| 1733960400 | 8.21 | 0.09 | 1.11 | 8.1 | 8.28 | 7.82 | 21653 |
| 1733874000 | 8.1199999 | -0.18 | -2.17 | 8.21 | 8.25 | 7.9 | 46614 |
| 1733787600 | 8.3 | 1.01 | 13.85 | 7.5 | 8.35 | 7.5 | 132183 |
| 1733528400 | 7.29 | -0.01 | -0.14 | 7.31 | 7.4875 | 7.18 | 27875 |
| 1733442000 | 7.3 | 0.22 | 3.11 | 7 | 7.31 | 7 | 11565 |
| 1733355600 | 7.08 | -0.02 | -0.28 | 7.05 | 7.08 | 6.78 | 51202 |
| 1733269200 | 7.1 | 0.09 | 1.28 | 7.04 | 7.15 | 6.91 | 54117 |
| 1733182800 | 7.01 | -0.57 | -7.52 | 7.5 | 7.61 | 7.01 | 124450 |
| 1732917840 | 7.58 | 0.32 | 4.41 | 7.58 | 7.79 | 7.21 | 54789 |
| 1732750800 | 7.26 | 0.31 | 4.46 | 6.95 | 7.58 | 6.7 | 130994 |
| 1732664400 | 6.95 | 0.45 | 6.92 | 6.45 | 6.95 | 6.4478 | 38963 |
| 1732578000 | 6.5 | 0.2 | 3.17 | 6.35 | 6.5 | 6.3099999 | 10748 |
| 1732318800 | 6.3 | 0.05 | 0.80 | 6.24 | 6.33 | 6.2001 | 11016 |
| 1732232400 | 6.25 | 0 | 0.00 | 6.36 | 6.4 | 6.25 | 5278 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.15 | 19695 |
| 1732059600 | 6.25 | 0.03 | 0.48 | 6.29 | 6.4 | 6.1707 | 4778 |
| 1731973200 | 6.22 | 0.1 | 1.63 | 6.21 | 6.24 | 6.08 | 9298 |
| 1731714000 | 6.12 | 0.01 | 0.16 | 6.07 | 6.16 | 6.07 | 5017 |
| 1731627600 | 6.11 | 0 | 0.00 | 6.04 | 6.23 | 6.04 | 11454 |
| 1731541200 | 6.11 | -0.33 | -5.12 | 6.45 | 6.5 | 6.1 | 37186 |
| 1731454800 | 6.44 | -0.01 | -0.16 | 6.29 | 6.4926 | 6.29 | 8262 |
| 1731368400 | 6.45 | 0 | 0.00 | 6.46 | 6.57 | 6.26 | 18073 |
| 1731109200 | 6.45 | -0.23 | -3.44 | 6.69 | 6.69 | 6.35 | 12886 |
| 1731022800 | 6.68 | -0.02 | -0.30 | 6.67 | 6.9 | 6.5599999 | 17355 |
| 1730936400 | 6.7 | -0.14 | -2.05 | 6.79 | 6.79 | 6.44 | 13452 |
| 1730850000 | 6.84 | 0.23 | 3.48 | 6.54 | 6.84 | 6.44 | 21211 |
| 1730763600 | 6.61 | 0.06 | 0.92 | 6.57 | 6.65 | 6.41 | 15782 |
| 1730500800 | 6.55 | 0.15 | 2.34 | 6.51 | 6.63 | 6.51 | 1402 |
| 1730414400 | 6.4 | -0.09 | -1.39 | 6.55 | 6.55 | 6.38 | 19879 |
| 1730328000 | 6.49 | -0.07 | -1.07 | 6.42 | 6.53 | 6.4 | 6624 |
| 1730241600 | 6.5599999 | -0.06 | -0.91 | 6.69 | 6.82 | 6.4 | 23575 |
| 1730155200 | 6.62 | -0.08 | -1.25 | 6.7 | 6.75 | 6.57 | 15116 |
| 1729896000 | 6.704 | 0.1 | 1.58 | 6.57 | 6.92 | 6.57 | 8400 |
| 1729809600 | 6.6 | -0.13 | -1.93 | 6.65 | 6.8501 | 6.6 | 6845 |
| 1729723200 | 6.73 | -0.02 | -0.30 | 6.72 | 6.93 | 6.63 | 19135 |
| 1729636800 | 6.75 | 0.35 | 5.47 | 6.4 | 6.9395 | 6.4 | 16233 |
| 1729550400 | 6.4 | -0.25 | -3.76 | 6.5199999 | 6.6014 | 6.25 | 13104 |
| 1729291200 | 6.65 | 0.16 | 2.47 | 6.83 | 6.835 | 6.61 | 9190 |
| 1729204800 | 6.4898999 | -0.46 | -6.62 | 6.95 | 6.95 | 6.24 | 94336 |
| 1729118400 | 6.95 | 0.59 | 9.28 | 6.36 | 7 | 6.36 | 22888 |
| 1729032000 | 6.36 | -0.34 | -5.07 | 6.61 | 6.61 | 6.235 | 61256 |
| 1728945600 | 6.7 | -0.16 | -2.33 | 6.75 | 6.8699 | 6.59 | 49015 |
| 1728686400 | 6.86 | -0.17 | -2.42 | 6.86 | 7 | 6.785 | 49196 |
| 1728600000 | 7.03 | -0.23 | -3.17 | 7.24 | 7.26 | 6.9 | 41305 |
| 1728513600 | 7.26 | -0.09 | -1.22 | 7.22 | 7.445 | 6.91 | 74526 |
| 1728427200 | 7.35 | -0.88 | -10.69 | 7.68 | 7.77 | 7.2 | 89850 |
| 1728340800 | 8.23 | 0.89 | 12.14 | 7.8 | 8.3522 | 7.37 | 226464 |
| 1728081600 | 7.3392 | 0.35 | 5.00 | 7.4 | 7.6484 | 6.9 | 103089 |
| 1727995200 | 6.99 | 0.25 | 3.68 | 6.5 | 7.3 | 6.2 | 122800 |
| 1727908800 | 6.7419 | -0.65 | -8.77 | 8.42 | 8.59 | 6.5 | 277743 |
| 1727822400 | 7.39 | 0.79 | 11.97 | 6.8 | 7.4 | 6.74 | 179188 |
| 1727736000 | 6.6 | 0.93 | 16.44 | 5.7 | 6.7 | 5.7 | 199469 |
| 1727476800 | 5.668 | 0.22 | 4.00 | 5.65 | 5.74 | 5.49 | 61841 |
| 1727390400 | 5.45 | 0.1 | 1.87 | 5.36 | 5.6 | 5.3 | 52435 |
| 1727304000 | 5.35 | 0.06 | 1.13 | 5.28 | 5.35 | 5.2281 | 13087 |
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
