Fortinet Inc【1FTNT】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	17.84	16.130198915	110.6	129.58	110.6	221	125.80426111	DE
4	36.41	39.5631859176	92.03	129.58	90.85	307	109.28151387	DE
12	54.55	73.8259575044	73.89	129.58	65.35	259	88.71501277	DE
26	55.19	75.3447098976	73.25	129.58	61.44	277	78.04260512	DE
52	39.99	45.2119841718	88.45	129.58	60.42	265	73.14534469	DE
156	40.72	46.4204286366	87.72	129.58	60.42	249	73.84257369	DE
260	40.72	46.4204286366	87.72	129.58	60.42	249	73.84257369	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780588500	127.64	0.38	0.30	123.34	128	123.34	359
1780502100	127.26	3.56	2.88	124.92	128.44	124.92	187
1780415700	123.7	-0.92	-0.74	126.24	126.24	120.76	280
1780329300	124.62	14.02	12.68	119.44	124.62	118.68	276
1780070100	110.6	0.6	0.55	110.6	110.6	110.6	1
1779983700	110	0.86	0.79	110.34	110.72	110	13
1779897300	109.14	-6.7	-5.78	111.8	112.54	109.14	391
1779810900	115.84	-2.16	-1.83	117.28	117.28	113.14	834
1779724500	118	4.64	4.09	120.78	120.78	110.02	76
1779465300	113.36	2.66	2.40	111.18	114.02	111.18	257
1779378900	110.7	2.14	1.97	111.28	111.28	110.7	298
1779292500	108.56	0.02	0.02	109.98	110.4	108.56	315
1779206100	108.54	4.22	4.05	108.54	108.54	108.54	1
1779119700	104.32	-0.7	-0.67	105.28	105.28	104.32	99
1778860500	105.02	1.92	1.86	104.4	105.02	102.72	919
1778774100	103.1	5.28	5.40	100.18	103.14	100.18	234
1778687700	97.82	0.68	0.70	96.5	98.82	96.17	328
1778601300	97.14	0.64	0.66	97.5	100.28	97.14	545
1778514900	96.5	1.5	1.58	96.83	96.9	95.28	611
1778255700	95	0.92	0.98	92.03	95	90.85	106
1778169300	94.08	18.4	24.31	88.75	95.13	87.68	784
1778082900	75.68	-1.45	-1.88	76.8	76.8	75.68	26
1777996500	77.13	3.57	4.85	76.92	77.13	76.05	210
1777910100	73.56	1.07	1.48	73.56	73.56	73.56	3
1777564500	72.49	-0.82	-1.12	72.49	72.49	72.49	2
1777478100	73.31	-0.18	-0.24	72.63	73.31	72.63	12
1777391700	73.49	1.2	1.66	73.09	73.49	73.09	261
1777305300	72.29	1.48	2.09	72.38	72.75	71.43	1931
1777046100	70.81	-2.67	-3.63	70.81	70.81	70.81	2
1776959700	73.48	0.08	0.11	73	73.48	72.72	1883
1776873300	73.4	0.78	1.07	73.58	74.34	73.32	172
1776786900	72.62	2.53	3.61	70.64	72.76	70.64	333
1776700500	70.09	0.74	1.07	70.09	70.09	70.09	0
1776441300	69.35	0.27	0.39	69.94	70.5	69.35	353
1776354900	69.08	2.88	4.35	69.08	69.08	69.08	0
1776268500	66.2	-1.29	-1.91	66.58	67.58	66.2	125
1776182100	67.49	2.07	3.16	66.9	67.49	66.54	146
1776095700	65.42	-4.18	-6.01	65.7	65.7	65.349999	861
1775836500	69.6	0	0.00	69.6	69.6	69.6	0
1775750100	69.6	-3.38	-4.63	69.6	69.6	69.6	100
1775663700	72.98	2.32	3.28	72.98	72.98	72.98	35
1775577300	70.66	-0.14	-0.20	70.81	70.81	70.66	106
1775145300	70.8	0.48	0.68	70.8	70.8	70.8	0
1775058900	70.32	0.66	0.95	70.32	70.32	70.32	70
1774972500	69.66	1.4	2.05	69.66	69.66	69.66	70
1774886100	68.26	-0.35	-0.51	68.26	68.26	68.26	70
1774630500	68.61	-1.4	-2.00	68.61	68.61	68.61	50
1774544100	70.01	0.97	1.40	70.01	70.01	70.01	0
1774457700	69.04	0.14	0.20	69.04	69.04	69.04	0
1774371300	68.9	-2.46	-3.45	68.9	68.9	68.9	21
1774284900	71.36	0.2	0.28	69.21	71.36	69.21	489
1774025700	71.16	-0.91	-1.26	71.16	71.16	71.16	1
1773939300	72.07	-0.48	-0.66	72.07	72.07	72.07	0
1773852900	72.55	-1.24	-1.68	72.55	72.55	72.55	0
1773766500	73.79	0.04	0.05	73.79	73.79	73.79	1
1773680100	73.75	1.12	1.54	74.24	74.24	73.75	207
1773420900	72.63	0	0.00	73.89	73.89	72.63	35
1773334500	72.63	7.07	10.78	72.51	72.63	72.51	101
1773212400	65.56	0	0.00	65.56	65.56	65.56	0
1773126000	65.56	0	0.00	65.56	65.56	65.56	0
1773039600	65.56	0	0.00	65.56	65.56	65.56	0
1772780400	65.56	0	0.00	65.56	65.56	65.56	0
1772694000	65.56	0	0.00	65.56	65.56	65.56	0