Hot Features
プレミアム
Fortuna Mining Corp (F4S0)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.114 | 1.55950752394 | 7.31 | 7.92 | 7.24 | 8654 | 7.50298655 | DE |
| 4 | -0.24 | -3.13152400835 | 7.664 | 8.586 | 6.946 | 11653 | 7.57757165 | DE |
| 12 | -1.568 | -17.4377224199 | 8.992 | 9.5 | 6.946 | 14820 | 8.28942068 | DE |
| 26 | -1.3559999 | -15.4441903809 | 8.7799999 | 12.3 | 6.62 | 31638 | 8.94664121 | DE |
| 52 | 1.924 | 34.9818181818 | 5.5 | 12.3 | 5.32 | 34436 | 7.96383832 | DE |
| 156 | 2.911 | 64.5025481941 | 4.513 | 12.3 | 3.42 | 36415 | 6.27819823 | DE |
| 260 | 2.911 | 64.5025481941 | 4.513 | 12.3 | 3.42 | 36415 | 6.27819823 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783369500 | 7.55 | -0.24 | -3.11 | 7.866 | 7.866 | 7.55 | 5225 |
| 1783110300 | 7.792 | 0.25 | 3.34 | 7.88 | 7.92 | 7.704 | 1722 |
| 1783023900 | 7.54 | 0.06 | 0.80 | 7.46 | 7.694 | 7.316 | 14409 |
| 1782937500 | 7.48 | 0.08 | 1.08 | 7.24 | 7.6 | 7.24 | 12255 |
| 1782851100 | 7.4 | 0.14 | 1.93 | 7.31 | 7.5 | 7.3 | 9661 |
| 1782764700 | 7.26 | -0.23 | -3.02 | 7.498 | 7.57 | 7.26 | 3189 |
| 1782505500 | 7.486 | 0.05 | 0.67 | 7.2 | 7.616 | 7.2 | 9126 |
| 1782419100 | 7.436 | 0.17 | 2.37 | 7.398 | 7.556 | 7.204 | 13802 |
| 1782332700 | 7.264 | -0.3 | -3.97 | 7.458 | 7.5 | 7.188 | 22536 |
| 1782246300 | 7.564 | -0.34 | -4.25 | 7.67 | 7.754 | 7.502 | 8195 |
| 1782159900 | 7.9 | 0.04 | 0.53 | 8.02 | 8.0879999 | 7.9 | 11674 |
| 1781900700 | 7.858 | -0.09 | -1.08 | 7.958 | 8.06 | 7.854 | 1052 |
| 1781814300 | 7.944 | -0.27 | -3.31 | 8.38 | 8.5 | 7.91 | 15756 |
| 1781727900 | 8.2159999 | -0.18 | -2.19 | 8.244 | 8.586 | 8.2159999 | 11563 |
| 1781641500 | 8.4 | 0.32 | 3.99 | 8.0559999 | 8.4 | 8.0559999 | 9375 |
| 1781555100 | 8.0779999 | 0.31 | 3.99 | 8.202 | 8.276 | 8.0459999 | 13389 |
| 1781295900 | 7.768 | 0.35 | 4.75 | 7.474 | 7.794 | 7.416 | 13015 |
| 1781209500 | 7.416 | 0.39 | 5.55 | 6.984 | 7.416 | 6.946 | 17954 |
| 1781123100 | 7.026 | -0.32 | -4.38 | 7.252 | 7.408 | 7.012 | 24858 |
| 1781036700 | 7.348 | -0.16 | -2.16 | 7.664 | 7.828 | 7.18 | 14305 |
| 1780950300 | 7.51 | -0.04 | -0.53 | 7.56 | 7.74 | 7.386 | 17704 |
| 1780691100 | 7.55 | -0.72 | -8.73 | 7.902 | 8.08 | 7.524 | 30394 |
| 1780604700 | 8.272 | 0.15 | 1.87 | 8.032 | 8.3379999 | 8.032 | 2057 |
| 1780518300 | 8.1199999 | -0.33 | -3.95 | 8.47 | 8.47 | 8.1199999 | 10740 |
| 1780431900 | 8.454 | -0.13 | -1.47 | 8.698 | 8.698 | 8.398 | 12412 |
| 1780345500 | 8.58 | -0.02 | -0.26 | 8.65 | 8.712 | 8.27 | 31536 |
| 1780086300 | 8.602 | 0.15 | 1.75 | 8.526 | 8.616 | 8.38 | 9981 |
| 1779999900 | 8.454 | 0.17 | 2.08 | 7.974 | 8.534 | 7.974 | 14857 |
| 1779913500 | 8.282 | -0.16 | -1.85 | 8.2799999 | 8.324 | 8.022 | 14251 |
| 1779827100 | 8.438 | 0.12 | 1.42 | 8.292 | 8.442 | 8.076 | 20945 |
| 1779740700 | 8.32 | 0.18 | 2.24 | 8.3219999 | 8.646 | 8.1999999 | 5289 |
| 1779481500 | 8.138 | 0.01 | 0.10 | 7.984 | 8.14 | 7.97 | 3134 |
| 1779395100 | 8.13 | 0.04 | 0.47 | 8.084 | 8.16 | 7.94 | 7260 |
| 1779308700 | 8.092 | 0.23 | 2.90 | 7.93 | 8.132 | 7.9 | 12886 |
| 1779222300 | 7.864 | -0.24 | -3.01 | 8.192 | 8.252 | 7.846 | 17587 |
| 1779135900 | 8.108 | -0.24 | -2.83 | 8.2319999 | 8.5 | 8.0719999 | 33431 |
| 1778876700 | 8.344 | -0.47 | -5.29 | 8.5619999 | 8.85 | 8.094 | 24810 |
| 1778790300 | 8.81 | -0.3 | -3.29 | 8.986 | 9.35 | 8.7739999 | 36288 |
| 1778703900 | 9.11 | -0.14 | -1.47 | 9.102 | 9.298 | 8.93 | 12845 |
| 1778617500 | 9.246 | -0.03 | -0.34 | 9.084 | 9.254 | 8.666 | 19384 |
| 1778531100 | 9.278 | 0.09 | 0.96 | 9.218 | 9.5 | 9 | 41479 |
| 1778271900 | 9.19 | 0.13 | 1.43 | 9.048 | 9.19 | 8.836 | 10691 |
| 1778185500 | 9.06 | 0.65 | 7.73 | 8.5399999 | 9.484 | 8.376 | 61389 |
| 1778099100 | 8.41 | 0.55 | 7.05 | 8.022 | 8.5299999 | 8.022 | 22043 |
| 1778012700 | 7.856 | -0.02 | -0.28 | 7.882 | 8.074 | 7.852 | 9386 |
| 1777926300 | 7.878 | -0.35 | -4.30 | 8.154 | 8.154 | 7.856 | 5014 |
| 1777580700 | 8.2319999 | 0.2 | 2.52 | 8.154 | 8.308 | 8.14 | 2811 |
| 1777494300 | 8.0299999 | -0.16 | -1.95 | 8.334 | 8.334 | 7.904 | 19767 |
| 1777407900 | 8.19 | -0.44 | -5.14 | 8.552 | 8.552 | 8.092 | 12868 |
| 1777321500 | 8.634 | -0.06 | -0.67 | 8.7479999 | 8.81 | 8.534 | 15813 |
| 1777062300 | 8.692 | 0.09 | 1.09 | 8.522 | 8.818 | 8.52 | 4439 |
| 1776975900 | 8.598 | -0.21 | -2.43 | 8.602 | 8.816 | 8.5 | 10830 |
| 1776889500 | 8.8119999 | 0.19 | 2.23 | 8.928 | 8.996 | 8.8 | 15768 |
| 1776803100 | 8.6199999 | -0.45 | -5.00 | 9.048 | 9.048 | 8.586 | 17824 |
| 1776716700 | 9.074 | -0.16 | -1.69 | 9.15 | 9.198 | 9.036 | 3595 |
| 1776457500 | 9.23 | 0.33 | 3.71 | 8.904 | 9.49 | 8.834 | 18226 |
| 1776371100 | 8.9 | 0.01 | 0.16 | 8.988 | 9.038 | 8.882 | 10000 |
| 1776284700 | 8.8859999 | -0.19 | -2.14 | 9.07 | 9.178 | 8.85 | 16851 |
| 1776198300 | 9.08 | 0.13 | 1.43 | 8.992 | 9.142 | 8.992 | 4755 |
| 1776111900 | 8.952 | 0.05 | 0.52 | 8.824 | 8.952 | 8.622 | 10583 |
| 1775852700 | 8.906 | -0.04 | -0.45 | 8.872 | 9.0239999 | 8.832 | 5417 |
| 1775766300 | 8.946 | 0.01 | 0.07 | 8.9019999 | 9.1 | 8.9019999 | 7549 |
| 1775679900 | 8.94 | 0.03 | 0.34 | 9.1999999 | 9.4659999 | 8.94 | 53178 |
| 1775593500 | 8.91 | 0.01 | 0.11 | 8.872 | 8.972 | 8.624 | 13906 |
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。
