First Solar Inc (1FSLR)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 15.1 | 6.98750578436 | 216.1 | 231.2 | 212.4 | 27 | 217.83611111 | DE |
4 | 27.9 | 13.7235612395 | 203.3 | 231.2 | 186.08 | 36 | 212.87002309 | DE |
12 | 14.55 | 6.71590122317 | 216.65 | 231.2 | 177.98 | 53 | 204.67766957 | DE |
26 | 88.5 | 62.018220042 | 142.7 | 285.95 | 142.7 | 75 | 208.27246788 | DE |
52 | 86.48 | 59.7567716971 | 144.72 | 285.95 | 130.86 | 69 | 190.5573609 | DE |
156 | 86.48 | 59.7567716971 | 144.72 | 285.95 | 130.86 | 69 | 190.5573609 | DE |
260 | 86.48 | 59.7567716971 | 144.72 | 285.95 | 130.86 | 69 | 190.5573609 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727366100 | 227.85 | 15.45 | 7.27 | 220.25 | 230 | 220.25 | 19 |
1727279700 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
1727193300 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
1727106900 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
1726847700 | 212.4 | -6.2 | -2.84 | 216.1 | 216.1 | 212.4 | 35 |
1726761300 | 218.6 | 0.65 | 0.30 | 222.9 | 226.1 | 218.6 | 37 |
1726674900 | 217.95 | 2.15 | 1.00 | 214.9 | 218.3 | 214.9 | 17 |
1726588500 | 215.8 | -2.5 | -1.15 | 208.8 | 215.8 | 208.8 | 32 |
1726502100 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
1726242900 | 218.3 | 2.3 | 1.06 | 214.7 | 218.3 | 214.7 | 96 |
1726156500 | 216 | 29.92 | 16.08 | 220.55 | 220.55 | 214.5 | 117 |
1726070100 | 186.08 | -0.4 | -0.21 | 186.08 | 186.08 | 186.08 | 2 |
1725983700 | 186.48 | -7.16 | -3.70 | 186.48 | 186.48 | 186.48 | 7 |
1725897300 | 193.64 | 0 | 0.00 | 193.64 | 193.64 | 193.64 | 0 |
1725638100 | 193.64 | 0 | 0.00 | 193.64 | 193.64 | 193.64 | 0 |
1725551700 | 193.64 | 0 | 0.00 | 193.64 | 193.64 | 193.64 | 0 |
1725465300 | 193.64 | 0.84 | 0.44 | 193.64 | 193.64 | 193.64 | 50 |
1725378900 | 192.8 | -12.25 | -5.97 | 192.8 | 192.8 | 192.8 | 15 |
1725292500 | 205.05 | 0 | 0.00 | 205.05 | 205.05 | 205.05 | 0 |
1725033300 | 205.05 | -6.9 | -3.26 | 203.3 | 205.05 | 203.3 | 6 |
1724946900 | 211.95 | 0 | 0.00 | 211.95 | 211.95 | 211.95 | 0 |
1724860500 | 211.95 | 3.65 | 1.75 | 211.95 | 211.95 | 211.95 | 47 |
1724774100 | 208.3 | -5.95 | -2.78 | 208.3 | 208.3 | 208.3 | 10 |
1724687700 | 214.25 | 9.95 | 4.87 | 209.3 | 218.85 | 209.3 | 115 |
1724428500 | 204.3 | 3.2 | 1.59 | 198.32 | 204.3 | 198.32 | 19 |
1724342100 | 201.1 | -4.75 | -2.31 | 201.1 | 201.1 | 201.1 | 20 |
1724255700 | 205.85 | 0 | 0.00 | 205.85 | 205.85 | 205.85 | 0 |
1724169300 | 205.85 | 0.5 | 0.24 | 205.85 | 205.85 | 205.85 | 10 |
1724082900 | 205.35 | -5.4 | -2.56 | 205.35 | 205.35 | 205.35 | 1 |
1723823700 | 210.75 | 1.25 | 0.60 | 202.45 | 210.75 | 202.45 | 9 |
1723650900 | 209.5 | 7.05 | 3.48 | 209.4 | 209.5 | 209.4 | 152 |
1723564500 | 202.45 | 7.51 | 3.85 | 202.45 | 202.45 | 202.45 | 2 |
1723478100 | 194.94 | -4.42 | -2.22 | 194.94 | 194.94 | 194.94 | 39 |
1723218900 | 199.36 | 0 | 0.00 | 199.36 | 199.36 | 199.36 | 0 |
1723132500 | 199.36 | 0 | 0.00 | 199.36 | 199.36 | 199.36 | 0 |
1723046100 | 199.36 | 19.78 | 11.01 | 186.24 | 199.36 | 186.24 | 67 |
1722959700 | 179.58 | 0 | 0.00 | 179.58 | 179.58 | 179.58 | 0 |
1722873300 | 179.58 | -19.04 | -9.59 | 177.98 | 179.58 | 177.98 | 103 |
1722614100 | 198.62 | -9.18 | -4.42 | 195.86 | 198.62 | 195.3 | 22 |
1722527700 | 207.8 | 0 | 0.00 | 207.8 | 207.8 | 207.8 | 0 |
1722441300 | 207.8 | 5.2 | 2.57 | 202.1 | 207.8 | 202.1 | 45 |
1722354900 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 202.6 | 0 |
1722268500 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 202.6 | 0 |
1722009300 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 202.6 | 0 |
1721922900 | 202.6 | -2.45 | -1.19 | 206.1 | 206.1 | 202.5 | 104 |
1721836500 | 205.05 | 0 | 0.00 | 205.05 | 205.05 | 205.05 | 0 |
1721750100 | 205.05 | 1.85 | 0.91 | 205.55 | 205.6 | 205.05 | 138 |
1721663700 | 203.2 | 3.2 | 1.60 | 200.5 | 203.2 | 200.5 | 60 |
1721404500 | 200 | 8.48 | 4.43 | 200 | 200 | 200 | 10 |
1721318100 | 191.52 | -3.48 | -1.78 | 191.52 | 191.52 | 191.52 | 5 |
1721231700 | 195 | -5.5 | -2.74 | 195 | 195 | 195 | 10 |
1721145300 | 200.5 | 2.52 | 1.27 | 202.45 | 202.45 | 196.3 | 448 |
1721058900 | 197.98 | -14.42 | -6.79 | 208.65 | 208.65 | 196 | 101 |
1720799700 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
1720713300 | 212.4 | 2.2 | 1.05 | 213.95 | 213.95 | 212.4 | 6 |
1720626900 | 210.2 | 0 | 0.00 | 210.2 | 210.2 | 210.2 | 0 |
1720540500 | 210.2 | 2.05 | 0.98 | 211 | 211 | 210.2 | 55 |
1720454100 | 208.15 | -6.5 | -3.03 | 209 | 209 | 208.15 | 15 |
1720194900 | 214.65 | -1.4 | -0.65 | 216.65 | 216.65 | 214.65 | 18 |
1720108500 | 216.05 | 13.05 | 6.43 | 214.8 | 216.05 | 214.45 | 55 |
1720022100 | 203 | -2.35 | -1.14 | 200.8 | 203 | 200.8 | 15 |
1719935700 | 205.35 | 1.4 | 0.69 | 205.55 | 205.55 | 205.35 | 38 |
1719849300 | 203.95 | -30.85 | -13.14 | 209.2 | 209.2 | 203 | 209 |
1719590100 | 234.8 | -6 | -2.49 | 235.1 | 235.1 | 234.8 | 30 |
1719503700 | 240.8 | 0 | 0.00 | 240.8 | 240.8 | 240.8 | 0 |
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