Hot Features
プレミアム
Federal Home Loan Mortgage Corporation (QB) (FMCKI)
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 | -0.2279 | -2.72607655502 | 8.36 | 8.36 | 8.1321 | 144260 | 8.29280373 | CS |
| 4 | -1.4179 | -14.8471204188 | 9.55 | 9.55 | 8.1321 | 35266 | 8.33815983 | CS |
| 12 | -1.1359 | -12.2561501942 | 9.268 | 10.45 | 8.1321 | 19918 | 8.93271536 | CS |
| 26 | -4.5679 | -35.9677165354 | 12.7 | 12.99 | 7.838 | 22950 | 9.83343376 | CS |
| 52 | -2.7059 | -24.9667835394 | 10.838 | 14.6651 | 7.838 | 17637 | 10.98896022 | CS |
| 156 | 6.2721 | 337.209677419 | 1.86 | 14.6651 | 1.6 | 24517 | 6.64316526 | CS |
| 260 | 6.362 | 359.414722332 | 1.7701 | 14.6651 | 1.2 | 27499 | 4.48634997 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782768480 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1782509280 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.16 | 5500 |
| 1782422460 | 8.3 | 0.01 | 0.15 | 8.3 | 8.3 | 8.25 | 5762 |
| 1782336000 | 8.2879 | -0.06 | -0.74 | 8.3 | 8.31 | 8.2 | 517978 |
| 1782250140 | 8.35 | -0.11 | -1.30 | 8.36 | 8.36 | 8.3 | 47800 |
| 1782163500 | 8.46 | -0.06 | -0.67 | 8.46 | 8.46 | 8.46 | 242 |
| 1781818140 | 8.517 | -0.33 | -3.76 | 8.578 | 8.578 | 8.46 | 4100 |
| 1781731740 | 8.85 | 0.04 | 0.45 | 8.824 | 8.85 | 8.45 | 22573 |
| 1781645340 | 8.81 | 0.01 | 0.11 | 8.81 | 8.81 | 8.81 | 201 |
| 1781558940 | 8.8 | -0 | -0.05 | 8.69 | 8.8 | 8.69 | 370 |
| 1781299740 | 8.804 | 0.36 | 4.31 | 8.804 | 8.804 | 8.804 | 376 |
| 1781213220 | 8.44 | 0.12 | 1.44 | 8.35 | 8.44 | 8.314 | 5016 |
| 1781126940 | 8.32 | -0.68 | -7.56 | 8.892 | 8.99 | 8.31 | 4299 |
| 1781040540 | 9 | 0.4 | 4.65 | 8.9 | 9 | 8.9 | 300 |
| 1780954140 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 778 |
| 1780694940 | 8.6 | -0.4 | -4.44 | 9.1 | 9.1 | 8.6 | 2100 |
| 1780608540 | 9 | -0.17 | -1.85 | 9.2 | 9.3 | 8.6 | 14600 |
| 1780522140 | 9.17 | -0.38 | -3.98 | 9.4 | 9.4 | 9.17 | 2700 |
| 1780435740 | 9.55 | -0.25 | -2.55 | 9.55 | 9.55 | 9.55 | 100 |
| 1780349280 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1780090080 | 9.8 | 0.15 | 1.55 | 9.65 | 9.85 | 9.65 | 800 |
| 1780003740 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779917340 | 9.65 | -0.2 | -2.03 | 9.75 | 9.837 | 9.65 | 27365 |
| 1779830940 | 9.85 | 0.1 | 1.03 | 9.85 | 9.85 | 9.85 | 1719 |
| 1779484920 | 9.75 | 0 | 0.00 | 9.848 | 9.848 | 9.75 | 300 |
| 1779398880 | 9.75 | -0.1 | -1.02 | 9.85 | 9.85 | 9.75 | 9393 |
| 1779312300 | 9.85 | 0.25 | 2.60 | 9.85 | 9.85 | 9.85 | 400 |
| 1779225660 | 9.6 | -0.22 | -2.29 | 9.65 | 9.65 | 9.6 | 574 |
| 1779139740 | 9.8248 | -0.18 | -1.75 | 9.77 | 9.8248 | 9.75 | 3689 |
| 1778880000 | 10 | 0.04 | 0.42 | 9.6 | 10 | 9.6 | 1500 |
| 1778793900 | 9.9582 | -0.19 | -1.89 | 9.6 | 10.25 | 9.6 | 6397 |
| 1778707380 | 10.15 | 0.1 | 1.00 | 10.15 | 10.15 | 10.15 | 1000 |
| 1778621340 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 10.05 | 1020 |
| 1778534940 | 10 | -0.13 | -1.28 | 9.57 | 10 | 9.57 | 260450 |
| 1778275200 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1778188800 | 10.13 | 0.28 | 2.84 | 10.13 | 10.1325 | 10.0329 | 1575 |
| 1778102520 | 9.85 | 0.3 | 3.14 | 9.31 | 9.85 | 9.31 | 2000 |
| 1778016000 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.45 | 428 |
| 1777930140 | 9.55 | -0.1 | -1.04 | 9.611 | 9.717 | 9.48 | 4342 |
| 1777671000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1777584540 | 9.65 | 0.06 | 0.65 | 9.486 | 9.65 | 9.486 | 200 |
| 1777498140 | 9.5879999 | 0.29 | 3.10 | 9.73 | 9.73 | 9.02 | 300 |
| 1777411800 | 9.3 | 0.01 | 0.11 | 9.48 | 9.48 | 9.3 | 1000 |
| 1777325400 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1777065780 | 9.2899999 | 0.04 | 0.43 | 9.0719999 | 9.2899999 | 9 | 854 |
| 1776979740 | 9.25 | -0.6 | -6.06 | 9.5223 | 9.5223 | 9.25 | 2046 |
| 1776893340 | 9.847 | 0 | 0.00 | 9.847 | 9.847 | 9.847 | 0 |
| 1776806940 | 9.847 | 0.07 | 0.69 | 9.74 | 9.847 | 9.5 | 8200 |
| 1776720540 | 9.78 | -0.37 | -3.65 | 9.7899999 | 10 | 9.78 | 1493 |
| 1776460800 | 10.15 | 0.1 | 1.03 | 10.074 | 10.15 | 10.074 | 500 |
| 1776374760 | 10.047 | 0 | 0.00 | 10.047 | 10.047 | 10.047 | 0 |
| 1776288360 | 10.047 | -0.25 | -2.46 | 10.01 | 10.0976 | 9.77 | 600 |
| 1776202140 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1776115740 | 10.3 | -0.05 | -0.48 | 10.4 | 10.4 | 9.7245 | 5933 |
| 1775856000 | 10.35 | 0.63 | 6.48 | 9.6375 | 10.45 | 9.545 | 17760 |
| 1775770140 | 9.72 | 0.69 | 7.64 | 9.3 | 9.72 | 9.3 | 2252 |
| 1775683500 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9 | 1210 |
| 1775596800 | 9.03 | -0.16 | -1.74 | 9.268 | 9.268 | 9.03 | 15700 |
| 1775510940 | 9.19 | -0.14 | -1.51 | 9.19 | 9.19 | 9.19 | 2835 |
| 1775164800 | 9.331 | 0 | 0.00 | 9.331 | 9.331 | 9.331 | 0 |
| 1775078400 | 9.331 | -0.07 | -0.70 | 9.3 | 9.5559999 | 9.3 | 3270 |
| 1774992540 | 9.3966 | 0.62 | 7.02 | 9.45 | 9.45 | 9.3337 | 4710 |
| 1774906080 | 8.78 | 0.28 | 3.29 | 8.6325 | 8.91 | 8.6325 | 6812 |
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。
