Hot Features
プレミアム
First Business Financial Services Inc (FBIZ)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -1.55 | -3.334767642 | 46.48 | 47.2 | 44.0101 | 49784 | 45.80498682 | CS |
| 4 | -4.21 | -8.56735856736 | 49.14 | 50.38 | 44.0101 | 35798 | 46.66516925 | CS |
| 12 | 0.57 | 1.28494138864 | 44.36 | 52.22 | 42.45 | 27972 | 47.56298064 | CS |
| 26 | 9.27 | 25.99551318 | 35.66 | 52.22 | 35.25 | 22651 | 45.54100912 | CS |
| 52 | 6.74 | 17.6485991097 | 38.19 | 52.22 | 32.56 | 17730 | 41.88308678 | CS |
| 156 | 14.74 | 48.824113945 | 30.19 | 52.22 | 24.57 | 21132 | 35.59771307 | CS |
| 260 | 18.84 | 72.2115753162 | 26.09 | 52.22 | 12.86 | 21696 | 30.12265617 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 44.93 | -0.2 | -0.44 | 45.25 | 45.7 | 44.88 | 19212 |
| 1735947300 | 45.13 | 0.1 | 0.22 | 45.17 | 45.26 | 44.0101 | 28778 |
| 1735860900 | 45.03 | -1.26 | -2.72 | 46.55 | 46.55 | 44.75 | 26490 |
| 1735688100 | 46.29 | 0.14 | 0.30 | 46.48 | 47.2 | 45.9 | 121650 |
| 1735601700 | 46.15 | 0.28 | 0.61 | 45.57 | 46.42 | 45.57 | 29462 |
| 1735342500 | 45.87 | -1.08 | -2.30 | 47 | 47 | 45.47 | 22084 |
| 1735256100 | 46.95 | 0.22 | 0.47 | 46.5 | 47.16 | 46.0601 | 26107 |
| 1735077840 | 46.73 | 1.22 | 2.68 | 45.84 | 46.74 | 45.42 | 29644 |
| 1734996900 | 45.51 | -0.43 | -0.94 | 45.74 | 46 | 45.28 | 27020 |
| 1734737700 | 45.94 | 0.96 | 2.13 | 44.28 | 46.14 | 44.28 | 78384 |
| 1734651300 | 44.98 | -0.98 | -2.13 | 46.02 | 46.02 | 44.59 | 27064 |
| 1734564900 | 45.96 | -2.97 | -6.07 | 48.65 | 49.12 | 45.44 | 51209 |
| 1734478500 | 48.93 | -0.11 | -0.22 | 48.64 | 49.03 | 48.32 | 19544 |
| 1734392100 | 49.04 | 0.04 | 0.08 | 48.64 | 49.15 | 48.505 | 28985 |
| 1734132900 | 49 | -0.59 | -1.19 | 49.22 | 49.235 | 48.3915 | 30686 |
| 1734046500 | 49.59 | -0.66 | -1.31 | 50.37 | 50.38 | 49.075 | 16688 |
| 1733960100 | 50.25 | 1.14 | 2.32 | 49.63 | 50.27 | 49.61 | 24163 |
| 1733873700 | 49.11 | -0.14 | -0.28 | 49 | 49.82 | 48.9436 | 19752 |
| 1733787300 | 49.25 | -0.39 | -0.79 | 49.55 | 49.66 | 49.02 | 19116 |
| 1733528100 | 49.64 | -0.45 | -0.90 | 49.21 | 49.775 | 49.105 | 12888 |
| 1733441700 | 50.09 | -0.21 | -0.42 | 50.56 | 50.74 | 49.79 | 13912 |
| 1733355300 | 50.3 | 0.45 | 0.90 | 50.18 | 50.3 | 49.47 | 18708 |
| 1733268900 | 49.85 | -0.33 | -0.66 | 49.65 | 50.73 | 49.63 | 18306 |
| 1733182500 | 50.18 | 0.06 | 0.12 | 50.33 | 50.73 | 49.655 | 17320 |
| 1732917840 | 50.12 | -0.39 | -0.77 | 50.98 | 50.99 | 50 | 13148 |
| 1732750500 | 50.51 | -0.42 | -0.82 | 50.93 | 51.83 | 50.19 | 13148 |
| 1732664100 | 50.93 | -0.54 | -1.04 | 51 | 51.23 | 50.341 | 21744 |
| 1732577700 | 51.465 | 0.99 | 1.95 | 51.15 | 52.22 | 51.03 | 40406 |
| 1732318500 | 50.48 | 0.23 | 0.46 | 49.925 | 50.69 | 49.88 | 31694 |
| 1732232100 | 50.25 | 0.45 | 0.91 | 50.23 | 50.6 | 50.15 | 22948 |
| 1732145700 | 49.795 | -0.16 | -0.31 | 49.73 | 50.2044 | 49.2595 | 17305 |
| 1732059300 | 49.95 | 0.89 | 1.81 | 48.695 | 50.07 | 48.3 | 34303 |
| 1731972900 | 49.06 | -0.76 | -1.53 | 49.57 | 49.57 | 48.644 | 33413 |
| 1731713700 | 49.82 | -0.11 | -0.22 | 50.14 | 50.27 | 49.235 | 19438 |
| 1731627300 | 49.93 | -0.58 | -1.15 | 49.53 | 50.275 | 49.22 | 20625 |
| 1731540900 | 50.51 | -0.52 | -1.02 | 51.11 | 51.92 | 50.475 | 26631 |
| 1731454500 | 51.03 | 0.36 | 0.71 | 50.63 | 51.24 | 50.44 | 33033 |
| 1731368100 | 50.67 | 1.93 | 3.96 | 49.32 | 50.74 | 49.32 | 37550 |
| 1731108900 | 48.74 | 0.62 | 1.29 | 47.6304 | 48.94 | 47.6304 | 21648 |
| 1731022500 | 48.12 | -2.08 | -4.14 | 48.61 | 49.5 | 48.09 | 66860 |
| 1730936100 | 50.2 | 5.78 | 13.01 | 46.64 | 50.22 | 46.64 | 70394 |
| 1730849700 | 44.42 | 1.55 | 3.62 | 43.13 | 44.55 | 43.13 | 20825 |
| 1730763300 | 42.87 | -0.31 | -0.72 | 42.94 | 43.1201 | 42.45 | 12420 |
| 1730500500 | 43.18 | 0.38 | 0.89 | 43.25 | 43.55 | 42.805 | 16701 |
| 1730414100 | 42.8 | -1.08 | -2.46 | 43.98 | 43.98 | 42.53 | 38266 |
| 1730327700 | 43.88 | -0.37 | -0.84 | 44.54 | 44.99 | 43.88 | 13204 |
| 1730241300 | 44.25 | -0.53 | -1.18 | 44.69 | 44.99 | 43.93 | 12409 |
| 1730154900 | 44.78 | 1.89 | 4.41 | 43.47 | 44.87 | 43.47 | 21024 |
| 1729895700 | 42.89 | -1.93 | -4.31 | 44.36 | 44.36 | 42.655 | 22879 |
| 1729809300 | 44.82 | 0.43 | 0.97 | 44.32 | 44.82 | 43.52 | 17599 |
| 1729722900 | 44.39 | -0.58 | -1.29 | 45.01 | 45.01 | 43.9 | 17173 |
| 1729636500 | 44.97 | 1.61 | 3.71 | 43.34 | 44.99 | 43.31 | 29720 |
| 1729550100 | 43.36 | -1.6 | -3.56 | 44.86 | 44.86 | 43.19 | 14371 |
| 1729290900 | 44.96 | -0.93 | -2.03 | 45.75 | 45.8 | 44.8 | 13895 |
| 1729204500 | 45.89 | 0.71 | 1.57 | 45.2 | 45.91 | 44.9901 | 14947 |
| 1729118100 | 45.18 | 0.55 | 1.23 | 44.75 | 45.519 | 44.74 | 21075 |
| 1729031700 | 44.63 | 0.29 | 0.65 | 44.36 | 45.48 | 44.36 | 22474 |
| 1728945300 | 44.34 | 0.65 | 1.49 | 43.65 | 44.36 | 43.445 | 23450 |
| 1728686100 | 43.69 | 1.64 | 3.90 | 42.01 | 43.69 | 42.01 | 27739 |
| 1728599700 | 42.05 | -0.1 | -0.24 | 41.5 | 42.05 | 41.5 | 12245 |
| 1728513300 | 42.15 | -0.08 | -0.19 | 41.96 | 42.655774 | 41.5097 | 27461 |
| 1728426900 | 42.23 | -0.75 | -1.74 | 43.15 | 43.18 | 42.23 | 9977 |
| 1728340500 | 42.98 | 0.15 | 0.35 | 42.735 | 42.98 | 42.64 | 11495 |
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
