Hot Features
プレミアム
Farmland Partners Inc (0FA)
TG
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 | -0.07 | -0.817757009346 | 8.56 | 8.6999999 | 8.425 | 430 | 8.49719766 | DE |
| 4 | -0.5049999 | -5.61422907854 | 8.9949999 | 9.0399999 | 8.4049999 | 367 | 8.52758054 | DE |
| 12 | -1.57 | -15.606361829 | 10.06 | 10.06 | 8.4049999 | 712 | 9.22730052 | DE |
| 26 | 0.26 | 3.15917375456 | 8.23 | 11.21 | 8.23 | 670 | 9.58625709 | DE |
| 52 | -1.31 | -13.3673469388 | 9.8 | 11.21 | 8.035 | 582 | 9.37015357 | DE |
| 156 | -1.97 | -18.8336520076 | 10.46 | 12.6 | 8.035 | 469 | 10.0410408 | DE |
| 260 | -1.97 | -18.8336520076 | 10.46 | 12.6 | 8.035 | 469 | 10.0410408 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783110300 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1783023900 | 8.435 | 0.01 | 0.12 | 8.435 | 8.435 | 8.435 | 1068 |
| 1782937500 | 8.425 | -0.28 | -3.16 | 8.425 | 8.425 | 8.425 | 2 |
| 1782851100 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1782764700 | 8.6999999 | 0.14 | 1.69 | 8.6999999 | 8.6999999 | 8.6999999 | 200 |
| 1782505500 | 8.555 | -0.07 | -0.75 | 8.56 | 8.56 | 8.555 | 450 |
| 1782419100 | 8.6199999 | 0.03 | 0.35 | 8.6199999 | 8.6199999 | 8.6199999 | 200 |
| 1782332700 | 8.59 | -0.02 | -0.23 | 8.595 | 8.595 | 8.59 | 61 |
| 1782246300 | 8.61 | 0.11 | 1.29 | 8.47 | 8.61 | 8.47 | 201 |
| 1782159900 | 8.5 | 0.04 | 0.47 | 8.4499999 | 8.5 | 8.4499999 | 286 |
| 1781900700 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1781814300 | 8.46 | 0.06 | 0.65 | 8.52 | 8.52 | 8.46 | 2045 |
| 1781727900 | 8.4049999 | -0.02 | -0.18 | 8.455 | 8.455 | 8.4049999 | 506 |
| 1781641500 | 8.42 | -0.16 | -1.81 | 8.42 | 8.42 | 8.42 | 200 |
| 1781555100 | 8.5749999 | -0.04 | -0.46 | 8.73 | 8.73 | 8.5749999 | 46 |
| 1781295900 | 8.615 | -0.2 | -2.27 | 8.65 | 8.65 | 8.615 | 135 |
| 1781209500 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1781123100 | 8.815 | -0.2 | -2.16 | 8.815 | 8.815 | 8.815 | 1 |
| 1781036700 | 9.01 | -0.03 | -0.33 | 9.01 | 9.01 | 9.01 | 300 |
| 1780950300 | 9.0399999 | 0.23 | 2.61 | 8.9949999 | 9.0399999 | 8.9949999 | 164 |
| 1780691100 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1780604700 | 8.81 | -0.05 | -0.51 | 8.81 | 8.81 | 8.81 | 600 |
| 1780518300 | 8.855 | -0.01 | -0.06 | 8.855 | 8.855 | 8.855 | 500 |
| 1780431900 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1780345500 | 8.86 | -0.06 | -0.62 | 8.86 | 8.86 | 8.86 | 7 |
| 1780086300 | 8.9149999 | -0.15 | -1.60 | 8.9149999 | 8.9149999 | 8.9149999 | 297 |
| 1779999900 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1779913500 | 9.06 | 0.01 | 0.06 | 9.06 | 9.06 | 9.06 | 100 |
| 1779827100 | 9.055 | -0.03 | -0.28 | 8.965 | 9.055 | 8.965 | 101 |
| 1779740700 | 9.08 | 0.1 | 1.11 | 9.08 | 9.08 | 9.08 | 6 |
| 1779481500 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1779395100 | 8.98 | -0.01 | -0.11 | 8.98 | 8.98 | 8.98 | 165 |
| 1779308700 | 8.99 | 0.02 | 0.17 | 8.99 | 8.99 | 8.99 | 112 |
| 1779222300 | 8.975 | 0.08 | 0.90 | 8.88 | 8.975 | 8.88 | 501 |
| 1779135900 | 8.895 | 0 | 0.00 | 8.895 | 8.895 | 8.895 | 0 |
| 1778876700 | 8.895 | 0.07 | 0.79 | 8.91 | 8.91 | 8.895 | 36 |
| 1778790300 | 8.8249999 | 0 | 0.00 | 8.8249999 | 8.8249999 | 8.8249999 | 0 |
| 1778703900 | 8.8249999 | -0.09 | -1.01 | 8.9149999 | 9 | 8.805 | 3251 |
| 1778617500 | 8.9149999 | 0.05 | 0.56 | 8.82 | 8.9149999 | 8.82 | 195 |
| 1778531100 | 8.865 | -0.14 | -1.50 | 8.96 | 9.025 | 8.855 | 1088 |
| 1778271900 | 9 | -0.05 | -0.50 | 9 | 9 | 9 | 3000 |
| 1778185500 | 9.045 | -0.11 | -1.15 | 9.145 | 9.145 | 9.045 | 2415 |
| 1778099100 | 9.15 | 0.1 | 1.10 | 9.15 | 9.15 | 9.15 | 793 |
| 1778012700 | 9.05 | -0.09 | -0.93 | 9.115 | 9.115 | 8.975 | 2036 |
| 1777926300 | 9.135 | -0.37 | -3.84 | 9.185 | 9.185 | 9.135 | 411 |
| 1777580700 | 9.5 | -0.26 | -2.66 | 9.6199999 | 9.6199999 | 9.5 | 191 |
| 1777494300 | 9.76 | -0.17 | -1.71 | 9.785 | 9.785 | 9.76 | 1096 |
| 1777407900 | 9.93 | -0.07 | -0.70 | 9.93 | 9.93 | 9.93 | 1 |
| 1777321500 | 10 | 0.16 | 1.63 | 10 | 10 | 10 | 383 |
| 1777062300 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1776975900 | 9.84 | -0.17 | -1.70 | 9.84 | 9.84 | 9.84 | 6 |
| 1776889500 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1776803100 | 10.01 | 0.06 | 0.60 | 10.01 | 10.01 | 10.01 | 191 |
| 1776716700 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1776457500 | 9.9499999 | 0.16 | 1.69 | 9.8699999 | 10 | 9.86 | 5832 |
| 1776371100 | 9.785 | -0.09 | -0.86 | 9.84 | 9.88 | 9.785 | 1044 |
| 1776284700 | 9.8699999 | -0.1 | -0.95 | 10.029999 | 10.039999 | 9.8699999 | 1079 |
| 1776198300 | 9.965 | -0.06 | -0.55 | 9.965 | 9.965 | 9.965 | 1000 |
| 1776111900 | 10.02 | -0.03 | -0.30 | 10.02 | 10.02 | 10.02 | 1000 |
| 1775852700 | 10.05 | 0.05 | 0.50 | 10.06 | 10.06 | 10.05 | 140 |
| 1775766300 | 10 | 0.06 | 0.60 | 9.9499999 | 10 | 9.9499999 | 805 |
| 1775679900 | 9.94 | 0.11 | 1.12 | 9.92 | 9.94 | 9.92 | 180 |
| 1775593500 | 9.83 | 0.17 | 1.76 | 9.945 | 9.945 | 9.83 | 207 |
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。
