Hot Features
プレミアム
Fed Home Ln Mtge Dl 0 21 (FHL)
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 | -0.85 | -13.8211382114 | 6.15 | 6.25 | 5.15 | 5567 | 5.64697884 | DE |
| 4 | 0.25 | 4.9504950495 | 5.05 | 6.75 | 4.54 | 12556 | 5.84488177 | DE |
| 12 | 2.9800001 | 128.448285709 | 2.3199999 | 7.25 | 2.2999999 | 36647 | 5.06914538 | DE |
| 26 | 4.25 | 404.761904762 | 1.05 | 7.25 | 0.965 | 33819 | 3.57436475 | DE |
| 52 | 4.3 | 430 | 1 | 7.25 | 0.885 | 24625 | 2.87653417 | DE |
| 156 | 4.572 | 628.021978022 | 0.728 | 7.25 | 0.3988 | 16004 | 2.56382204 | DE |
| 260 | 3.18 | 150 | 2.12 | 7.25 | 0.3988 | 8031 | 2.50386086 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.15 | -0.35 | -6.36 | 5.4 | 5.5 | 5.15 | 9533 |
| 1740691620 | 5.5 | 0 | 0.00 | 5.4 | 5.7 | 5.4 | 3204 |
| 1740605220 | 5.5 | 0 | 0.00 | 5.4 | 5.6 | 5.3499999 | 2493 |
| 1740518820 | 5.5 | -0.2 | -3.51 | 5.9 | 5.95 | 5.3499999 | 4249 |
| 1740432420 | 5.7 | -0.25 | -4.20 | 6 | 6.15 | 5.55 | 15838 |
| 1740173220 | 5.95 | -0.3 | -4.80 | 6.15 | 6.25 | 5.95 | 2053 |
| 1740086820 | 6.25 | -0.2 | -3.10 | 6.45 | 6.75 | 5.75 | 11162 |
| 1740000420 | 6.45 | 0.25 | 4.03 | 6.2 | 6.5 | 6.2 | 8353 |
| 1739914020 | 6.2 | -0.15 | -2.36 | 6.25 | 6.3 | 6.1 | 17656 |
| 1739827620 | 6.35 | 0.4 | 6.72 | 5.95 | 6.35 | 5.85 | 30093 |
| 1739568420 | 5.95 | 0.2 | 3.48 | 5.85 | 6.1 | 5.8 | 15758 |
| 1739482020 | 5.75 | -0.45 | -7.26 | 6.05 | 6.25 | 5.75 | 17130 |
| 1739395620 | 6.2 | 0.15 | 2.48 | 6.05 | 6.2 | 6 | 7848 |
| 1739309220 | 6.05 | 0.05 | 0.83 | 5.85 | 6.05 | 5.8 | 23829 |
| 1739222820 | 6 | 0 | 0.00 | 6.05 | 6.1 | 5.8 | 12164 |
| 1738963620 | 6 | -0.05 | -0.83 | 6 | 6.05 | 5.75 | 6073 |
| 1738877220 | 6.05 | 0.85 | 16.35 | 5.2 | 6.25 | 5.2 | 24867 |
| 1738790820 | 5.2 | 0.34 | 7.00 | 4.84 | 5.2 | 4.66 | 18049 |
| 1738704420 | 4.86 | 0.02 | 0.41 | 4.74 | 4.9 | 4.62 | 6030 |
| 1738618020 | 4.84 | -0.26 | -5.10 | 5.05 | 5.05 | 4.54 | 21227 |
| 1738358820 | 5.0999999 | 0.05 | 0.99 | 5.05 | 5.0999999 | 5.05 | 3040 |
| 1738272420 | 5.05 | -0.1 | -1.94 | 5.0999999 | 5.25 | 5.05 | 3855 |
| 1738186020 | 5.15 | -0.05 | -0.96 | 5.25 | 5.45 | 5 | 58083 |
| 1738099620 | 5.2 | 0.5 | 10.64 | 4.82 | 5.3499999 | 4.82 | 21603 |
| 1738013220 | 4.7 | -0.3 | -6.00 | 5.0999999 | 5.2 | 4.7 | 24297 |
| 1737754020 | 5 | -0.55 | -9.91 | 5.4 | 5.55 | 4.62 | 80670 |
| 1737667620 | 5.55 | -0.1 | -1.77 | 5.8 | 5.85 | 5.55 | 15716 |
| 1737581220 | 5.65 | -0.3 | -5.04 | 5.95 | 6 | 5.5 | 50504 |
| 1737494820 | 5.95 | -0.5 | -7.75 | 6.2 | 6.3 | 5.3499999 | 42052 |
| 1737408420 | 6.45 | 0.55 | 9.32 | 6.05 | 6.5 | 6 | 86263 |
| 1737149220 | 5.9 | 1.26 | 27.16 | 4.7 | 5.9 | 4.62 | 129951 |
| 1737062820 | 4.6399999 | -0.86 | -15.64 | 5.5 | 5.7 | 4.44 | 122468 |
| 1736976420 | 5.5 | -0.85 | -13.39 | 6.35 | 7.25 | 5.0999999 | 244152 |
| 1736890020 | 6.35 | 1.2 | 23.30 | 5.2 | 6.65 | 5.15 | 168724 |
| 1736803620 | 5.15 | 0.1 | 1.98 | 5.25 | 5.3 | 4.98 | 68259 |
| 1736544420 | 5.05 | 0.29 | 6.09 | 4.76 | 5.15 | 4.74 | 146609 |
| 1736458020 | 4.76 | 0.04 | 0.85 | 4.8 | 4.8 | 4.5999999 | 20771 |
| 1736371620 | 4.72 | 0.26 | 5.83 | 4.4 | 4.78 | 4.4 | 29485 |
| 1736285220 | 4.46 | 0.34 | 8.25 | 4.08 | 4.46 | 3.96 | 22724 |
| 1736198820 | 4.12 | -0.04 | -0.96 | 4.2 | 4.84 | 4 | 116705 |
| 1735939620 | 4.16 | 0.88 | 26.83 | 3.2799999 | 4.24 | 3.22 | 74157 |
| 1735853220 | 3.2799999 | 0.88 | 36.67 | 3.1 | 3.38 | 3.1 | 76424 |
| 1735594020 | 2.4 | 0 | 0.00 | 2.38 | 2.42 | 2.38 | 2190 |
| 1735334820 | 2.4 | -0.16 | -6.25 | 2.48 | 2.52 | 2.4 | 34190 |
| 1734989220 | 2.56 | -0.08 | -3.03 | 2.58 | 2.58 | 2.52 | 3599 |
| 1734730020 | 2.64 | 0.12 | 4.76 | 2.54 | 2.64 | 2.54 | 3278 |
| 1734643620 | 2.52 | 0.02 | 0.80 | 2.46 | 2.58 | 2.46 | 11424 |
| 1734557220 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 260 |
| 1734470820 | 2.52 | 0.12 | 5.00 | 2.42 | 2.52 | 2.42 | 17230 |
| 1734384420 | 2.4 | 0 | 0.00 | 2.42 | 2.42 | 2.4 | 8189 |
| 1734125220 | 2.4 | -0.16 | -6.25 | 2.5 | 2.52 | 2.4 | 9281 |
| 1734038820 | 2.56 | 0.1 | 4.07 | 2.5 | 2.56 | 2.46 | 14350 |
| 1733952420 | 2.46 | -0.26 | -9.56 | 2.68 | 2.68 | 2.46 | 8938 |
| 1733866020 | 2.72 | 0.22 | 8.80 | 2.7 | 2.72 | 2.7 | 8280 |
| 1733779620 | 2.5 | -0.04 | -1.57 | 2.56 | 2.7 | 2.5 | 23020 |
| 1733520420 | 2.54 | 0.18 | 7.63 | 2.3199999 | 2.54 | 2.2999999 | 16743 |
| 1733434020 | 2.36 | 0.2 | 9.26 | 2.18 | 2.38 | 2.14 | 19509 |
| 1733347620 | 2.16 | -0.38 | -14.96 | 2.52 | 2.52 | 1.97 | 59666 |
| 1733261220 | 2.54 | 0.18 | 7.63 | 2.4 | 2.56 | 2.3199999 | 61495 |
| 1733174820 | 2.36 | -0.58 | -19.73 | 2.98 | 3.06 | 2.36 | 57626 |
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
