Hot Features
プレミアム
Fortuna Mining Corp (F4S0)
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 | -0.99 | -11.6115411682 | 8.526 | 8.712 | 7.524 | 13345 | 8.47631797 | DE |
| 4 | -1.512 | -16.7108753316 | 9.048 | 9.5 | 7.524 | 17093 | 8.58287779 | DE |
| 12 | -2.0039999 | -21.0062884801 | 9.5399999 | 9.74 | 6.62 | 23421 | 8.45928223 | DE |
| 26 | -0.624 | -7.64705882353 | 8.16 | 12.3 | 6.62 | 35567 | 8.95459951 | DE |
| 52 | 1.576 | 26.4429530201 | 5.96 | 12.3 | 5.32 | 36112 | 7.82320381 | DE |
| 156 | 3.023 | 66.9842676712 | 4.513 | 12.3 | 3.42 | 37408 | 6.26886183 | DE |
| 260 | 3.023 | 66.9842676712 | 4.513 | 12.3 | 3.42 | 37408 | 6.26886183 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775161500 | 8.9 | -0.12 | -1.33 | 8.74 | 9.1 | 8.34 | 52076 |
| 1775075100 | 9.02 | 0.38 | 4.40 | 8.64 | 9.16 | 8.48 | 38606 |
| 1774988700 | 8.64 | 0.54 | 6.67 | 8.4 | 8.64 | 8.26 | 36644 |
| 1774902300 | 8.1 | -0.2 | -2.41 | 8.32 | 8.52 | 8.1 | 13775 |
| 1774646700 | 8.3 | 0.36 | 4.53 | 8.24 | 8.32 | 7.92 | 22176 |
| 1774560300 | 7.94 | -0.26 | -3.17 | 8.1 | 8.1999999 | 7.76 | 28396 |
| 1774473900 | 8.1999999 | 0.18 | 2.24 | 8.34 | 8.48 | 8.1 | 27901 |
| 1774387500 | 8.02 | 0.16 | 2.04 | 7.86 | 8.02 | 7.66 | 20648 |
| 1774301100 | 7.86 | 0.44 | 5.93 | 6.98 | 7.96 | 6.62 | 87782 |
| 1774041900 | 7.42 | -0.42 | -5.36 | 7.8 | 8.1199999 | 7.28 | 68146 |
| 1773955500 | 7.84 | -0.58 | -6.89 | 8.1199999 | 8.26 | 7.52 | 128952 |
| 1773869100 | 8.42 | -0.54 | -6.03 | 9 | 9.02 | 8.3 | 37664 |
| 1773782700 | 8.96 | -0.04 | -0.44 | 9 | 9.1199999 | 8.82 | 15292 |
| 1773696300 | 9 | -0.04 | -0.44 | 8.96 | 9.1199999 | 8.68 | 39084 |
| 1773437100 | 9.0399999 | -0.6 | -6.22 | 9.5399999 | 9.74 | 8.96 | 33925 |
| 1773350700 | 9.64 | -0.14 | -1.43 | 9.86 | 9.9 | 9.48 | 15301 |
| 1773264300 | 9.7799999 | -0.42 | -4.12 | 10.05 | 10.15 | 9.56 | 14283 |
| 1773177900 | 10.199999 | 0.2 | 2.00 | 10.15 | 10.3 | 9.92 | 26851 |
| 1773091500 | 10 | 0.02 | 0.20 | 9.92 | 10 | 9.34 | 25475 |
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。
