Hot Features
プレミアム
Federal Home Loan Mortgage Corporation (QB) (FMCC)
USOTC
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 | -0.19 | -3.16139767055 | 6.01 | 6.18 | 5.3 | 2186805 | 5.83580211 | CS |
| 4 | -0.456 | -7.26577437859 | 6.276 | 6.7 | 5.3 | 2577183 | 5.9539755 | CS |
| 12 | -0.71 | -10.8728943338 | 6.53 | 7.98 | 5.26 | 2738922 | 6.48197783 | CS |
| 26 | -4.33 | -42.6600985222 | 10.15 | 10.6 | 3.4 | 3041882 | 6.61098126 | CS |
| 52 | -2.28 | -28.1481481481 | 8.1 | 14.99 | 3.4 | 3164715 | 8.4322168 | CS |
| 156 | 5.3878 | 1246.59879685 | 0.4322 | 14.99 | 0.41 | 3042264 | 5.08988641 | CS |
| 260 | 4.27 | 275.483870968 | 1.55 | 14.99 | 0.35 | 2669967 | 3.72610729 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782250140 | 5.617 | -0.25 | -4.31 | 5.8099999 | 5.9 | 5.3 | 2223434 |
| 1782163500 | 5.87 | -0.11 | -1.84 | 5.99 | 6.008 | 5.8 | 3270575 |
| 1781818140 | 5.98 | 0.04 | 0.67 | 5.91 | 6.03 | 5.8 | 891687 |
| 1781731740 | 5.94 | -0.09 | -1.49 | 6.01 | 6.18 | 5.88 | 2361525 |
| 1781645340 | 6.03 | -0.03 | -0.50 | 6.1 | 6.2 | 5.98 | 2945822 |
| 1781558940 | 6.0599999 | 0.25 | 4.23 | 5.85 | 6.15 | 5.85 | 2819674 |
| 1781299740 | 5.814 | 0.16 | 2.76 | 5.59 | 5.89 | 5.58 | 4863612 |
| 1781213220 | 5.658 | 0.07 | 1.22 | 5.5199999 | 5.87 | 5.45 | 2361315 |
| 1781126940 | 5.59 | -0.09 | -1.58 | 5.6 | 5.8 | 5.5 | 1770672 |
| 1781040540 | 5.68 | -0.17 | -2.91 | 5.94 | 5.981 | 5.59 | 2708956 |
| 1780954140 | 5.85 | -0.14 | -2.34 | 5.82 | 6.12 | 5.73 | 2061360 |
| 1780694940 | 5.99 | -0.07 | -1.16 | 6.46 | 6.7 | 5.8099999 | 3839207 |
| 1780608540 | 6.0599999 | 0.37 | 6.50 | 5.75 | 6.4 | 5.74 | 2188828 |
| 1780522140 | 5.69 | -0.49 | -7.93 | 6.22 | 6.25 | 5.64 | 5159833 |
| 1780435740 | 6.18 | -0.29 | -4.48 | 6.47 | 6.48 | 6.14 | 1855746 |
| 1780349340 | 6.47 | 0.11 | 1.80 | 6.25 | 6.49 | 6.11 | 2723753 |
| 1780090080 | 6.3555 | -0.1 | -1.62 | 6.45 | 6.46 | 6.25 | 1562901 |
| 1780003320 | 6.46 | -0.14 | -2.12 | 6.6 | 6.6 | 6.41 | 988783 |
| 1779917340 | 6.6 | 0.29 | 4.60 | 6.276 | 6.64 | 6.17 | 2368785 |
| 1779830940 | 6.3099999 | -0.1 | -1.56 | 6.49 | 6.55 | 6.21 | 1834123 |
| 1779484920 | 6.41 | 0.03 | 0.47 | 6.42 | 6.63 | 6.35 | 1461615 |
| 1779398880 | 6.38 | -0.03 | -0.47 | 6.43 | 6.65 | 6.15 | 1180494 |
| 1779312300 | 6.41 | 0.19 | 2.97 | 6.2 | 6.53 | 6.0599999 | 1294247 |
| 1779225660 | 6.225 | -0.06 | -0.88 | 6.25 | 6.44 | 5.97 | 2635796 |
| 1779139740 | 6.28 | -0.61 | -8.85 | 6.92 | 6.93 | 6.26 | 2197667 |
| 1778880000 | 6.89 | -0.09 | -1.29 | 6.99 | 7.05 | 6.7 | 977715 |
| 1778793900 | 6.98 | -0.06 | -0.85 | 7.07 | 7.17 | 6.97 | 1340591 |
| 1778707380 | 7.04 | 0.15 | 2.24 | 6.97 | 7.1 | 6.9 | 1724541 |
| 1778621340 | 6.8855 | -0.06 | -0.93 | 6.97 | 7.15 | 6.8 | 1978520 |
| 1778534940 | 6.95 | -0.07 | -1.00 | 7.05 | 7.21 | 6.83 | 2858982 |
| 1778275200 | 7.02 | -0.12 | -1.68 | 7.13 | 7.19 | 6.97 | 2886851 |
| 1778188800 | 7.14 | -0.28 | -3.77 | 7.43 | 7.58 | 7.1 | 3436439 |
| 1778102520 | 7.42 | 0.32 | 4.51 | 7.15 | 7.48 | 6.94 | 4115631 |
| 1778016000 | 7.1 | -0.63 | -8.15 | 7.71 | 7.75 | 7.05 | 3148629 |
| 1777930140 | 7.73 | 0.6 | 8.48 | 7.65 | 7.98 | 7.48 | 5658498 |
| 1777671000 | 7.126 | 0.03 | 0.37 | 7.205 | 7.39 | 7.01 | 2460050 |
| 1777584540 | 7.1 | 0.53 | 8.07 | 6.69 | 7.2 | 6.58 | 4169257 |
| 1777498140 | 6.57 | -0.03 | -0.45 | 6.65 | 6.95 | 6.42 | 2416362 |
| 1777411800 | 6.6 | 0.39 | 6.28 | 6.19 | 6.73 | 6.17 | 3862917 |
| 1777325400 | 6.21 | 0.12 | 1.97 | 6.18 | 6.28 | 5.97 | 2585727 |
| 1777065780 | 6.09 | 0.03 | 0.50 | 6.17 | 6.41 | 5.93 | 4154824 |
| 1776979740 | 6.0599999 | -0.57 | -8.60 | 6.7 | 6.8155 | 5.97 | 2879618 |
| 1776893280 | 6.63 | -0.32 | -4.60 | 7.04 | 7.09 | 6.6 | 1775357 |
| 1776806940 | 6.95 | -0.06 | -0.86 | 7.05 | 7.24 | 6.88 | 1659355 |
| 1776720540 | 7.01 | -0.14 | -1.96 | 7.01 | 7.07 | 6.95 | 1590826 |
| 1776460800 | 7.15 | 0.3 | 4.38 | 6.89 | 7.35 | 6.72 | 2625746 |
| 1776374940 | 6.85 | -0.36 | -4.99 | 7.2 | 7.25 | 6.75 | 1902189 |
| 1776288360 | 7.21 | 0.08 | 1.12 | 7.3 | 7.46 | 7.07 | 1819130 |
| 1776202140 | 7.13 | -0.03 | -0.38 | 7.12 | 7.48 | 6.97 | 2511441 |
| 1776115740 | 7.1575 | -0.03 | -0.45 | 7.05 | 7.25 | 6.61 | 3503502 |
| 1775856000 | 7.19 | 0.24 | 3.45 | 7.05 | 7.47 | 6.92 | 5397018 |
| 1775770140 | 6.95 | 1.04 | 17.60 | 6.01 | 7.03 | 5.82 | 4408593 |
| 1775683500 | 5.91 | 0.26 | 4.60 | 6.08 | 6.2045 | 5.65 | 3264114 |
| 1775596800 | 5.65 | 0.06 | 1.07 | 5.6 | 5.67 | 5.26 | 2411058 |
| 1775510940 | 5.59 | -0.44 | -7.30 | 5.97 | 6.05 | 5.48 | 4310615 |
| 1775164920 | 6.03 | -0.31 | -4.89 | 6.09 | 6.32 | 5.76 | 3556323 |
| 1775078400 | 6.34 | -0.06 | -0.94 | 6.53 | 7.12 | 6.29 | 5157740 |
| 1774992540 | 6.4 | -0.05 | -0.78 | 6.93 | 7.37 | 5.8099999 | 10810117 |
| 1774906080 | 6.45 | 2.07 | 47.26 | 4.5199999 | 6.65 | 4.38 | 15453141 |
| 1774646940 | 4.38 | -0.22 | -4.78 | 4.54 | 4.8 | 4.24 | 3429321 |
| 1774560480 | 4.6 | -0.26 | -5.25 | 4.75 | 5 | 4.44 | 3321312 |
| 1774473900 | 4.855 | -0.24 | -4.62 | 5.09 | 5.11 | 4.79 | 1622755 |
| 1774387560 | 5.09 | -0.02 | -0.39 | 5.12 | 5.23 | 4.9 | 1611970 |
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。
