Hot Features
プレミアム
Fannie Mae (QB) (FNMAH)
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 | -0.3 | -3.40909090909 | 8.8 | 8.8 | 7.7 | 2151 | 8.49616994 | CS |
| 4 | -1.2 | -12.3711340206 | 9.7 | 9.74 | 7.7 | 12752 | 9.50987905 | CS |
| 12 | 0.24 | 2.90556900726 | 8.26 | 10.4 | 7.7 | 49795 | 9.6238738 | CS |
| 26 | -3.216 | -27.4496415159 | 11.716 | 13.69 | 7.5 | 37689 | 10.19117089 | CS |
| 52 | -1.7775 | -17.2950620287 | 10.2775 | 14.5 | 7.5 | 54814 | 11.69425741 | CS |
| 156 | 7.15 | 529.62962963 | 1.35 | 14.5 | 1.35 | 47104 | 8.47751574 | CS |
| 260 | 2.88 | 51.2455516014 | 5.62 | 14.5 | 1.16 | 47468 | 5.91385126 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781213220 | 8.5 | -0.05 | -0.58 | 8.2 | 8.69 | 7.7 | 7181 |
| 1781126940 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 117 |
| 1781040540 | 8.55 | 0.14 | 1.66 | 8.464261 | 8.55 | 8.42 | 1609 |
| 1780954140 | 8.41 | -0.39 | -4.43 | 8.752 | 8.752 | 8.41 | 1750 |
| 1780694940 | 8.8 | 0.16 | 1.79 | 8.8 | 8.8 | 8.8 | 100 |
| 1780608540 | 8.645 | -0.36 | -3.94 | 9.0767 | 9.0767 | 8.645 | 6832 |
| 1780522140 | 9 | -0.11 | -1.21 | 8.7 | 9.1649999 | 8.7 | 1779 |
| 1780435740 | 9.11 | -0.49 | -5.10 | 9.11 | 9.11 | 9.11 | 300 |
| 1780349280 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1780090080 | 9.6 | 0 | 0.00 | 9.71 | 9.71 | 9.58 | 16345 |
| 1780003320 | 9.6 | 0.59 | 6.55 | 9 | 9.65 | 9 | 152689 |
| 1779917340 | 9.01 | -0.29 | -3.12 | 9.01 | 9.01 | 9.01 | 1320 |
| 1779830520 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1779484920 | 9.3 | -0.15 | -1.59 | 9.5 | 9.5 | 9.2 | 2234 |
| 1779398880 | 9.45 | -0.15 | -1.56 | 9.2899999 | 9.45 | 9.2899999 | 1520 |
| 1779312300 | 9.6 | 0.04 | 0.42 | 9.53 | 9.6 | 9.2899999 | 8786 |
| 1779225660 | 9.56 | -0.18 | -1.85 | 9.56 | 9.56 | 9.56 | 100 |
| 1779139740 | 9.74 | 0.04 | 0.41 | 9.41 | 9.74 | 9.41 | 8622 |
| 1778880000 | 9.7 | 0.08 | 0.88 | 9.7 | 9.7 | 9.7 | 5500 |
| 1778793900 | 9.615 | -0.09 | -0.88 | 9.95 | 9.95 | 9.615 | 951 |
| 1778707380 | 9.7 | 0.05 | 0.52 | 9.7 | 9.7 | 9.7 | 100 |
| 1778621340 | 9.65 | 0.02 | 0.25 | 9.7 | 9.8 | 9.55 | 4502 |
| 1778534940 | 9.625741 | 0.03 | 0.27 | 9.659482 | 9.7 | 9.625741 | 1700 |
| 1778275200 | 9.6 | -0.06 | -0.61 | 9.7 | 9.7 | 9.6 | 15335 |
| 1778188800 | 9.659 | -0.05 | -0.54 | 9.75 | 9.75 | 9.659 | 1020 |
| 1778102520 | 9.711 | 0.21 | 2.22 | 9.7 | 9.8 | 9.6337 | 1902640 |
| 1778016000 | 9.5 | -0.5 | -5.00 | 9.7 | 9.8 | 9.5 | 2410 |
| 1777930140 | 10 | 0.85 | 9.29 | 9.25 | 10 | 9.25 | 1300 |
| 1777671000 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 1542 |
| 1777584540 | 9.15 | 0.15 | 1.67 | 9.01 | 9.15 | 9 | 65722 |
| 1777498140 | 9 | 0.3 | 3.45 | 9.5 | 9.5 | 9 | 3200 |
| 1777411800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1777325400 | 8.7 | -0.15 | -1.71 | 9 | 9 | 8.7 | 19980 |
| 1777065780 | 8.851 | -0.15 | -1.66 | 8.95 | 8.9899 | 8.5932 | 14222 |
| 1776979740 | 9 | -0.48 | -5.06 | 9.3 | 9.3 | 9 | 4600 |
| 1776893280 | 9.48 | 0.14 | 1.48 | 9.35 | 9.48 | 9.35 | 1850 |
| 1776806940 | 9.3413 | -0.18 | -1.88 | 9.41 | 9.41 | 9.3413 | 7402 |
| 1776720540 | 9.5202 | -0.33 | -3.35 | 9.6199999 | 9.6199999 | 9.5 | 4397 |
| 1776460800 | 9.85 | 0.05 | 0.51 | 9.878 | 9.878 | 9.7994 | 10673 |
| 1776374760 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1776288360 | 9.8 | -0.1 | -1.01 | 9.6199999 | 10 | 9.6199999 | 1180 |
| 1776202140 | 9.9 | 0 | 0.00 | 9.860884 | 9.9 | 9.76 | 3600 |
| 1776115740 | 9.9 | -0.2 | -1.98 | 10 | 10 | 9.76 | 1920 |
| 1775856000 | 10.1 | 0.55 | 5.76 | 9.8 | 10.4 | 9.8 | 108566 |
| 1775770140 | 9.55 | 0.25 | 2.69 | 9.25 | 9.55 | 9.081 | 32398 |
| 1775683500 | 9.3 | 0.29 | 3.22 | 9.5 | 9.5 | 9.1 | 5832 |
| 1775596800 | 9.01 | 0.06 | 0.67 | 9.4 | 9.4 | 9.01 | 10990 |
| 1775510940 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1923 |
| 1775164920 | 8.95 | -0.54 | -5.69 | 9.4 | 9.4 | 8.941 | 6996 |
| 1775078400 | 9.49 | 0.04 | 0.42 | 9.3 | 9.5 | 9.3 | 11636 |
| 1774992540 | 9.45 | 0.93 | 10.92 | 8.68 | 9.5 | 8.68 | 213161 |
| 1774906080 | 8.52 | 0.1 | 1.20 | 8.3 | 8.8 | 8.3 | 26225 |
| 1774646940 | 8.4192 | 0.36 | 4.46 | 8.0399999 | 8.61 | 8.0399999 | 8500 |
| 1774560480 | 8.06 | -0.69 | -7.89 | 8.5 | 8.5 | 8.0399999 | 5009 |
| 1774473900 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 116 |
| 1774387560 | 8.75 | 0.1 | 1.16 | 8.8 | 8.8 | 8.5 | 6544 |
| 1774300800 | 8.65 | 0.5 | 6.13 | 8.45 | 8.7 | 8.45 | 2007 |
| 1774041960 | 8.15 | -0.74 | -8.32 | 8.26 | 9 | 8.15 | 11814 |
| 1773955740 | 8.89 | 1.14 | 14.71 | 7.85 | 8.89 | 7.5 | 23032 |
| 1773869340 | 7.75 | -0.78 | -9.09 | 8.25 | 8.25 | 7.5 | 261706 |
| 1773782700 | 8.525 | -0.73 | -7.84 | 9.15 | 9.15 | 8.25 | 7986 |
| 1773696120 | 9.25 | -0.2 | -2.12 | 9.4 | 9.8 | 9.25 | 5019 |
| 1773437340 | 9.45 | -0.69 | -6.80 | 10.036 | 10.14 | 9.4 | 15324 |
| 1773350400 | 10.14 | 0.5 | 5.19 | 10.14 | 10.14 | 10.14 | 900 |
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。
