![FARO Technologies Inc](/common/images/company/N_FARO.png)
FARO Technologies Inc (FARO)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.38362 | -7.8014323671 | 30.55362 | 31.105 | 27.72 | 255743 | 29.46363175 | CS |
4 | -4.33 | -13.3230769231 | 32.5 | 32.9 | 27.72 | 247353 | 30.74515453 | CS |
12 | 1.91 | 7.27341964966 | 26.26 | 32.9 | 24.2144 | 202737 | 28.71449597 | CS |
26 | 12.65 | 81.5077319588 | 15.52 | 32.9 | 15.28 | 175916 | 24.17105243 | CS |
52 | 6.45 | 29.6961325967 | 21.72 | 32.9 | 13.52 | 175874 | 21.64398245 | CS |
156 | -25.71 | -47.7171492205 | 53.88 | 57.985 | 10.3 | 184894 | 22.69605014 | CS |
260 | -28.38 | -50.1856763926 | 56.55 | 97.875 | 10.3 | 148219 | 33.76570601 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 28.44 | -0.89 | -3.03 | 28.76 | 29.28 | 28.39 | 88290 |
1739489700 | 29.33 | 0.2 | 0.69 | 29.49 | 29.58 | 28.2101 | 181260 |
1739403300 | 29.13 | -0.41 | -1.39 | 28.86 | 29.46 | 28.75 | 135453 |
1739316900 | 29.54 | -0.07 | -0.24 | 29.06 | 30.5799 | 29.0514 | 259758 |
1739230500 | 29.61 | 0.12 | 0.41 | 29.68 | 29.93 | 29.15 | 258828 |
1738971300 | 29.49 | -1.26 | -4.10 | 30.55362 | 31.105 | 29.39 | 443414 |
1738884900 | 30.75 | -0.83 | -2.63 | 31.66 | 31.82 | 30.66 | 189368 |
1738798500 | 31.58 | 0.4 | 1.28 | 31.33 | 31.78 | 30.959 | 135949 |
1738712100 | 31.18 | 0.76 | 2.50 | 30.48 | 31.34 | 30.48 | 164320 |
1738625700 | 30.42 | -1.3 | -4.10 | 29.67 | 31.52 | 29.65 | 160554 |
1738366500 | 31.72 | -0.29 | -0.91 | 32.259999 | 32.9 | 31.65 | 262045 |
1738280100 | 32.009999 | 1.46 | 4.78 | 30.96 | 32.33 | 30.8 | 307150 |
1738193700 | 30.55 | -0.41 | -1.32 | 30.87 | 31.44 | 30.35 | 158025 |
1738107300 | 30.96 | 0.37 | 1.21 | 30.52 | 31.035 | 30.01 | 152536 |
1738020900 | 30.59 | -1.72 | -5.32 | 31.45 | 31.75 | 30.1 | 204793 |
1737761700 | 32.31 | 1.02 | 3.26 | 31.66 | 32.34 | 31.4 | 208223 |
1737675300 | 31.29 | 0 | 0.00 | 31.29 | 31.29 | 31.29 | 0 |
1737588900 | 31.29 | -0.19 | -0.60 | 31.46 | 31.915 | 30.87 | 483916 |
1737502500 | 31.48 | 0.64 | 2.08 | 31.58 | 32 | 30.7738 | 360321 |
1737156900 | 30.84 | -0.99 | -3.11 | 32.5 | 32.5 | 29.91 | 386438 |
1737070500 | 31.83 | 2.63 | 9.01 | 30.27 | 32.07 | 29.58 | 521311 |
1736984100 | 29.2 | 0.55 | 1.92 | 30 | 30.1 | 28 | 330884 |
1736897700 | 28.65 | 4.09 | 16.65 | 25.4 | 28.74 | 25.4 | 650944 |
1736811300 | 24.56 | -0.72 | -2.85 | 24.97 | 24.97 | 24.2144 | 66948 |
1736552100 | 25.28 | -0.49 | -1.90 | 25.89 | 25.89 | 24.89 | 73142 |
1736379300 | 25.77 | -0.4 | -1.53 | 25.87 | 25.87 | 24.9125 | 100596 |
1736292900 | 26.17 | -0.37 | -1.39 | 26.61 | 26.76 | 25.825 | 101079 |
1736206500 | 26.54 | -0.02 | -0.08 | 26.97 | 27.2099 | 26.5 | 114678 |
1735947300 | 26.56 | 0.52 | 2.00 | 26.04 | 26.8 | 25.95 | 120328 |
1735860900 | 26.04 | 0.68 | 2.68 | 25.67 | 26.19 | 25.46 | 155412 |
1735688100 | 25.36 | 0.01 | 0.04 | 25.43 | 25.97 | 25.18 | 108405 |
1735601700 | 25.35 | -0.31 | -1.21 | 25.39 | 25.565 | 24.69 | 100231 |
1735342500 | 25.66 | -0.21 | -0.81 | 25.78 | 25.89 | 24.95 | 98943 |
1735256100 | 25.87 | 0.05 | 0.19 | 25.63 | 26.0719 | 25.41 | 110533 |
1735077840 | 25.82 | 0.31 | 1.22 | 25.69 | 25.91 | 25.41 | 78534 |
1734996900 | 25.51 | -0.56 | -2.15 | 25.96 | 26.22 | 25.47 | 109936 |
1734737700 | 26.07 | 0.44 | 1.72 | 25.555 | 26.72 | 25.3329 | 455520 |
1734651300 | 25.63 | -0.99 | -3.72 | 27.005 | 27.27 | 25.5401 | 178543 |
1734564900 | 26.62 | -0.98 | -3.55 | 27.95 | 28.21 | 26.16 | 267638 |
1734478500 | 27.6 | -0.59 | -2.09 | 27.75 | 27.935 | 26.56 | 189817 |
1734392100 | 28.19 | 0.84 | 3.07 | 27.36 | 28.7432 | 27.29 | 166582 |
1734132900 | 27.35 | -0.85 | -3.01 | 28.215 | 28.44 | 27.0851 | 146782 |
1734046500 | 28.2 | 0.84 | 3.07 | 27.39 | 29.2966 | 27.39 | 217787 |
1733960100 | 27.36 | 0.16 | 0.59 | 27.53 | 27.81 | 26.86 | 120021 |
1733873700 | 27.2 | -0.11 | -0.40 | 27.67 | 27.9855 | 27.14 | 168173 |
1733787300 | 27.31 | 0.6 | 2.25 | 26.6075 | 27.6494 | 26.6075 | 230165 |
1733528100 | 26.71 | 0.27 | 1.02 | 26.635 | 26.91 | 26.45 | 75256 |
1733441700 | 26.44 | 0.1 | 0.38 | 26.37 | 26.78 | 26.3 | 139203 |
1733355300 | 26.34 | -0.12 | -0.45 | 26.68 | 26.92 | 26.26 | 124043 |
1733268900 | 26.46 | -0.11 | -0.41 | 26.53 | 26.57 | 25.9 | 108694 |
1733182500 | 26.57 | 0.32 | 1.22 | 26.52 | 26.83 | 25.97 | 196345 |
1732917840 | 26.25 | -0.02 | -0.08 | 26.39 | 26.66 | 25.89 | 152359 |
1732750500 | 26.27 | -0.13 | -0.49 | 26.67 | 26.67 | 25.87 | 118726 |
1732664100 | 26.4 | -0.51 | -1.90 | 26.75 | 26.75 | 26.15 | 125201 |
1732577700 | 26.91 | -0.09 | -0.33 | 27.33 | 27.96 | 26.89 | 201821 |
1732318500 | 27 | 0.7 | 2.66 | 26.26 | 27.02 | 25.95 | 270878 |
1732232100 | 26.3 | 0.8 | 3.14 | 25.905 | 26.36 | 25.425 | 176984 |
1732145700 | 25.5 | -0.2 | -0.78 | 25.855 | 26.19 | 24.9272 | 105634 |
1732059300 | 25.7 | 0.12 | 0.47 | 25.3 | 25.76 | 25.175 | 123548 |
1731972900 | 25.58 | 0.52 | 2.08 | 25.1 | 25.815 | 25.06 | 163442 |
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