Hot Features
プレミアム
Ford Motor (FMC1)
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 | 0.207 | 2.30153435624 | 8.994 | 9.2899999 | 8.831 | 24345 | 8.95340026 | DE |
| 4 | -0.52 | -5.34924390495 | 9.721 | 9.908 | 8.8 | 31230 | 9.05659527 | DE |
| 12 | -0.722 | -7.27602539555 | 9.923 | 10.998 | 8.8 | 30035 | 9.46759986 | DE |
| 26 | -0.724 | -7.29471032746 | 9.925 | 10.998 | 8.8 | 27918 | 9.77266076 | DE |
| 52 | -1.859 | -16.808318264 | 11.06 | 13.572 | 8.635 | 22666 | 10.22303929 | DE |
| 156 | -6.489 | -41.3575525813 | 15.69 | 16.665 | 8.635 | 14410 | 11.19034336 | DE |
| 260 | 2.956 | 47.3338670937 | 6.245 | 22.39 | 3.74 | 22070 | 11.07953646 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.193 | 0.25 | 2.75 | 8.88 | 9.2899999 | 8.88 | 49061 |
| 1740691620 | 8.9469999 | -0.11 | -1.21 | 9.1039999 | 9.166 | 8.93 | 41944 |
| 1740605220 | 9.057 | 0.06 | 0.67 | 8.961 | 9.1679999 | 8.961 | 18639 |
| 1740518820 | 8.997 | 0.05 | 0.51 | 8.9339999 | 9.019 | 8.871 | 6615 |
| 1740432420 | 8.951 | 0.11 | 1.26 | 8.831 | 8.964 | 8.831 | 38132 |
| 1740173220 | 8.84 | -0.07 | -0.83 | 8.994 | 9.0139999 | 8.84 | 16397 |
| 1740086820 | 8.914 | -0.09 | -1.03 | 8.891 | 8.948 | 8.8699999 | 6816 |
| 1740000420 | 9.007 | 0.11 | 1.20 | 8.935 | 9.007 | 8.85 | 35945 |
| 1739914020 | 8.9 | -0.33 | -3.53 | 9.087 | 9.087 | 8.832 | 59935 |
| 1739827620 | 9.226 | 0.22 | 2.40 | 9.087 | 9.242 | 9 | 38937 |
| 1739568420 | 9.01 | 0.02 | 0.21 | 9 | 9.026 | 8.9 | 14224 |
| 1739482020 | 8.991 | 0.07 | 0.81 | 8.907 | 9.0109999 | 8.821 | 38451 |
| 1739395620 | 8.919 | 0.01 | 0.13 | 8.943 | 8.943 | 8.808 | 22778 |
| 1739309220 | 8.907 | -0.09 | -0.96 | 8.992 | 8.992 | 8.8 | 43756 |
| 1739222820 | 8.993 | -0.01 | -0.07 | 8.999 | 9.049 | 8.875 | 28507 |
| 1738963620 | 8.999 | 0.06 | 0.71 | 9 | 9.09 | 8.831 | 33907 |
| 1738877220 | 8.936 | -0.7 | -7.30 | 9.32 | 9.4 | 8.936 | 104442 |
| 1738790820 | 9.64 | -0.12 | -1.18 | 9.643 | 9.842 | 9.64 | 15720 |
| 1738704420 | 9.755 | 0.08 | 0.77 | 9.769 | 9.769 | 9.55 | 17730 |
| 1738618020 | 9.68 | 0.02 | 0.21 | 9.6679999 | 9.702 | 9.321 | 29969 |
| 1738358820 | 9.66 | -0.03 | -0.31 | 9.721 | 9.908 | 9.66 | 11758 |
| 1738272420 | 9.69 | -0.09 | -0.89 | 9.8729999 | 9.948 | 9.69 | 8241 |
| 1738186020 | 9.7769999 | 0.17 | 1.77 | 9.611 | 9.83 | 9.611 | 10812 |
| 1738099620 | 9.6069999 | -0.27 | -2.75 | 9.824 | 10 | 9.534 | 10942 |
| 1738013220 | 9.879 | 0.26 | 2.67 | 9.658 | 9.911 | 9.521 | 22910 |
| 1737754020 | 9.622 | -0.12 | -1.22 | 9.749 | 9.765 | 9.608 | 20425 |
| 1737667620 | 9.741 | 0.09 | 0.98 | 9.6809999 | 9.765 | 9.6 | 14696 |
| 1737581220 | 9.646 | -0.36 | -3.64 | 10.15 | 10.15 | 9.6229999 | 22754 |
| 1737494820 | 10.01 | -0.09 | -0.89 | 10.334 | 10.334 | 9.8 | 155926 |
| 1737408420 | 10.1 | 0.23 | 2.38 | 9.928 | 10.998 | 9.8279999 | 39192 |
| 1737149220 | 9.865 | 0.12 | 1.20 | 9.788 | 9.896 | 9.701 | 5010 |
| 1737062820 | 9.7479999 | 0.04 | 0.44 | 9.64 | 9.769 | 9.64 | 5280 |
| 1736976420 | 9.705 | 0.23 | 2.37 | 9.549 | 9.773 | 9.401 | 14105 |
| 1736890020 | 9.48 | 0.06 | 0.59 | 9.5619999 | 9.5619999 | 9.423 | 8715 |
| 1736803620 | 9.424 | 0 | 0.04 | 9.504 | 9.519 | 9.348 | 10278 |
| 1736544420 | 9.42 | -0.15 | -1.54 | 9.501 | 9.5719999 | 9.3539999 | 10016 |
| 1736458020 | 9.567 | 0.15 | 1.61 | 9.4819999 | 9.567 | 9.406 | 1840 |
| 1736371620 | 9.4149999 | -0 | -0.03 | 9.458 | 9.563 | 9.305 | 4280 |
| 1736285220 | 9.4179999 | -0.2 | -2.08 | 9.597 | 9.626 | 9.393 | 8109 |
| 1736198820 | 9.618 | 0.01 | 0.09 | 9.545 | 9.83 | 9.545 | 414185 |
| 1735939620 | 9.609 | 0.18 | 1.90 | 9.451 | 9.613 | 9.3 | 8452 |
| 1735853220 | 9.43 | -0.14 | -1.48 | 9.589 | 9.666 | 9.43 | 6911 |
| 1735594020 | 9.5719999 | -0.05 | -0.50 | 9.506 | 9.632 | 9.506 | 5482 |
| 1735334820 | 9.6199999 | 0.11 | 1.11 | 9.601 | 9.765 | 9.585 | 16637 |
| 1734989220 | 9.5139999 | -0.02 | -0.23 | 9.458 | 9.566 | 9.395 | 14352 |
| 1734730020 | 9.536 | 0.11 | 1.20 | 9.417 | 9.536 | 9.164 | 11833 |
| 1734643620 | 9.423 | 0.07 | 0.73 | 9.35 | 9.5299999 | 9.3219999 | 9690 |
| 1734557220 | 9.355 | -0.12 | -1.29 | 9.5109999 | 9.619 | 9.355 | 16662 |
| 1734470820 | 9.477 | -0.05 | -0.49 | 9.467 | 9.609 | 9.442 | 12830 |
| 1734384420 | 9.5239999 | -0.35 | -3.53 | 9.785 | 9.785 | 9.4499999 | 47705 |
| 1734125220 | 9.8729999 | -0.08 | -0.84 | 9.989 | 10 | 9.86 | 8613 |
| 1734038820 | 9.957 | 0.06 | 0.56 | 9.9369999 | 9.991 | 9.862 | 8467 |
| 1733952420 | 9.9019999 | -0.22 | -2.13 | 10.119999 | 10.138 | 9.801 | 22719 |
| 1733866020 | 10.118 | 0.05 | 0.50 | 9.999 | 10.167999 | 9.964 | 14635 |
| 1733779620 | 10.068 | 0.14 | 1.45 | 9.92 | 10.148 | 9.907 | 22842 |
| 1733520420 | 9.924 | 0.02 | 0.22 | 9.923 | 10.013999 | 9.813 | 11798 |
| 1733434020 | 9.9019999 | -0.26 | -2.52 | 10.172 | 10.272 | 9.826 | 24471 |
| 1733347620 | 10.158 | -0.17 | -1.67 | 10.27 | 10.376 | 10.074 | 12497 |
| 1733261220 | 10.33 | -0.14 | -1.36 | 10.529999 | 10.532 | 10.314 | 15187 |
| 1733174820 | 10.472 | -0.1 | -0.96 | 10.512 | 10.65 | 10.472 | 2577 |
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
