Hot Features
プレミアム
First Citizens BancShares Inc (FCNCA)
NASDAQ
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 | 25.61 | 1.22798521239 | 2085.53 | 2122.58 | 2049.64 | 113993 | 2084.28165488 | CS |
| 4 | 101.39 | 5.04490608285 | 2009.75 | 2155.28 | 1932 | 87976 | 2058.87359216 | CS |
| 12 | 226.67 | 12.0283156537 | 1884.47 | 2155.28 | 1857.93 | 72288 | 2006.70150134 | CS |
| 26 | -55.84 | -2.5768581159 | 2166.98 | 2232.21 | 1759.27 | 89815 | 2003.047851 | CS |
| 52 | 204.32 | 10.7152222024 | 1906.82 | 2232.21 | 1623.76 | 106172 | 1941.84953377 | CS |
| 156 | 902.76 | 74.7082871282 | 1208.38 | 2412.9292 | 1181.7075 | 90101 | 1816.59588155 | CS |
| 260 | 1259.28 | 147.827107741 | 851.86 | 2412.9292 | 505.84 | 100801 | 1356.407373 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782254100 | 2111.14 | 26.15 | 1.25 | 2088.12 | 2116.5799 | 2071.055 | 68570 |
| 1782167700 | 2084.9899 | 13.37 | 0.65 | 2076.36 | 2100.155 | 2063.02 | 70770 |
| 1781822100 | 2071.62 | -18.2 | -0.87 | 2098.65 | 2116.28 | 2049.64 | 200298 |
| 1781735700 | 2089.82 | -5.05 | -0.24 | 2085.53 | 2122.58 | 2071.68 | 116334 |
| 1781649300 | 2094.87 | 26.12 | 1.26 | 2082.98 | 2105.19 | 2060 | 102818 |
| 1781562900 | 2068.75 | -39.86 | -1.89 | 2115.95 | 2139.91 | 2061.815 | 110901 |
| 1781303700 | 2108.61 | -8.4 | -0.40 | 2133.02 | 2155.28 | 2089.55 | 113947 |
| 1781217300 | 2117.01 | 4.14 | 0.20 | 2125.81 | 2141.17 | 2088.69 | 60372 |
| 1781130900 | 2112.87 | 12.19 | 0.58 | 2103.84 | 2136.02 | 2095.52 | 64792 |
| 1781044500 | 2100.68 | 26.43 | 1.27 | 2097 | 2134.4699 | 2074.0949 | 78200 |
| 1780958100 | 2074.25 | -0.85 | -0.04 | 2062.7199 | 2129.32 | 2061.745 | 96022 |
| 1780698900 | 2075.1 | 27.78 | 1.36 | 2049.9899 | 2088.385 | 2046.49 | 73368 |
| 1780612500 | 2047.32 | 92.24 | 4.72 | 1993.7 | 2065.68 | 1975.68 | 79684 |
| 1780526100 | 1955.08 | -41.35 | -2.07 | 1993.5 | 1999.2823 | 1951.59 | 59730 |
| 1780439700 | 1996.43 | 56.72 | 2.92 | 1932 | 1999.87 | 1932 | 58146 |
| 1780353300 | 1939.71 | -50.8 | -2.55 | 1972.2 | 1995 | 1937.91 | 75904 |
| 1780094100 | 1990.51 | -18.52 | -0.92 | 1999.7 | 2005.925 | 1981.91 | 124184 |
| 1780007700 | 2009.03 | 15.95 | 0.80 | 1978.5 | 2011.88 | 1969.32 | 64173 |
| 1779921300 | 1993.08 | -3.84 | -0.19 | 2009.75 | 2023.88 | 1978.565 | 53338 |
| 1779834900 | 1996.92 | 5.37 | 0.27 | 1984.86 | 2022.68 | 1984.86 | 54155 |
| 1779489300 | 1991.55 | 2.07 | 0.10 | 1999 | 2020.3 | 1976.07 | 83541 |
| 1779402900 | 1989.48 | 16.71 | 0.85 | 1942.1 | 1992.4 | 1942.1 | 47841 |
| 1779316500 | 1972.77 | 46.03 | 2.39 | 1912 | 1979.66 | 1912 | 61927 |
| 1779230100 | 1926.74 | -15.62 | -0.80 | 1916.1 | 1950.6 | 1908.17 | 77814 |
| 1779143700 | 1942.36 | 13.97 | 0.72 | 1910.05 | 1961.3 | 1910.05 | 47573 |
| 1778884500 | 1928.39 | -9.16 | -0.47 | 1949 | 1966.38 | 1915.31 | 45009 |
| 1778798100 | 1937.55 | 28.02 | 1.47 | 1927.43 | 1951.7199 | 1911.8801 | 67142 |
| 1778711700 | 1909.53 | -9.16 | -0.48 | 1907 | 1922.39 | 1889.0001 | 59455 |
| 1778625300 | 1918.69 | -1.25 | -0.07 | 1928.11 | 1946.69 | 1892.55 | 56645 |
| 1778538900 | 1919.94 | -31.99 | -1.64 | 1949.82 | 1959.91 | 1904.48 | 46522 |
| 1778279700 | 1951.93 | -1.49 | -0.08 | 1956.12 | 1964.1799 | 1938.275 | 46471 |
| 1778193300 | 1953.42 | -37.91 | -1.90 | 1994.16 | 2002.91 | 1949.81 | 77772 |
| 1778106900 | 1991.33 | -10.81 | -0.54 | 2023.08 | 2046.6 | 1984.56 | 66868 |
| 1778020500 | 2002.14 | 47.69 | 2.44 | 1950.23 | 2009.36 | 1946.706 | 41209 |
| 1777934100 | 1954.45 | -30.94 | -1.56 | 1969.71 | 1992.3999 | 1949.51 | 34200 |
| 1777674900 | 1985.39 | 1.57 | 0.08 | 1991.98 | 1999.72 | 1962.07 | 40231 |
| 1777588500 | 1983.82 | 11.41 | 0.58 | 1958 | 2011 | 1958 | 58208 |
| 1777502100 | 1972.41 | -10.98 | -0.55 | 1975.86 | 1988.805 | 1954.09 | 54616 |
| 1777415700 | 1983.39 | 9.86 | 0.50 | 1973.755 | 2010.17 | 1954.6101 | 70406 |
| 1777329300 | 1973.53 | 41.59 | 2.15 | 1933.13 | 1994.28 | 1916.73 | 81662 |
| 1777070100 | 1931.94 | -44.43 | -2.25 | 1957.95 | 1985.89 | 1924.45 | 93443 |
| 1776983700 | 1976.37 | -69.48 | -3.40 | 2018.19 | 2030.75 | 1953.915 | 130144 |
| 1776897300 | 2045.85 | -8.05 | -0.39 | 2059.83 | 2072.07 | 2028.07 | 84852 |
| 1776810900 | 2053.9 | -7.58 | -0.37 | 2050.34 | 2095.52 | 2050.34 | 78885 |
| 1776724500 | 2061.48 | 31.32 | 1.54 | 2023.3 | 2068.155 | 2017.73 | 57319 |
| 1776465300 | 2030.16 | 48.63 | 2.45 | 1985.08 | 2045.46 | 1985.08 | 69147 |
| 1776378900 | 1981.53 | -5.48 | -0.28 | 1987.61 | 2005.97 | 1976.9 | 46445 |
| 1776292500 | 1987.01 | -3.97 | -0.20 | 1993.97 | 2002.5 | 1969.315 | 50142 |
| 1776206100 | 1990.98 | -9.83 | -0.49 | 1994.23 | 2003.69 | 1985.31 | 71368 |
| 1776119700 | 2000.81 | 11.06 | 0.56 | 1984.66 | 2004.315 | 1966.815 | 53705 |
| 1775860500 | 1989.75 | -8.54 | -0.43 | 1993.8 | 2013.98 | 1982.14 | 74305 |
| 1775774100 | 1998.29 | 41.66 | 2.13 | 1960.01 | 2004.595 | 1956.8 | 83555 |
| 1775687700 | 1956.63 | 35.67 | 1.86 | 1971.63 | 1983.73 | 1944.29 | 102240 |
| 1775601300 | 1920.96 | -7.05 | -0.37 | 1916.26 | 1934.53 | 1906.66 | 55187 |
| 1775514900 | 1928.01 | 21.38 | 1.12 | 1886.34 | 1931.75 | 1886.34 | 51985 |
| 1775169300 | 1906.63 | 12.25 | 0.65 | 1876.43 | 1911.49 | 1857.93 | 60674 |
| 1775082900 | 1894.38 | 9.72 | 0.52 | 1884.47 | 1916 | 1862.4917 | 66206 |
| 1774996500 | 1884.66 | 37.66 | 2.04 | 1880.47 | 1912.45 | 1856.8226 | 57615 |
| 1774910100 | 1847 | 11.33 | 0.62 | 1835.67 | 1861.895 | 1823.59 | 127454 |
| 1774650900 | 1835.67 | -61.11 | -3.22 | 1880.33 | 1883.61 | 1833.08 | 91735 |
| 1774564500 | 1896.78 | 21.89 | 1.17 | 1858.55 | 1902.82 | 1858.55 | 92446 |
| 1774478100 | 1874.89 | 17.47 | 0.94 | 1872.07 | 1901.89 | 1830.2001 | 120775 |
| 1774391700 | 1857.42 | 0.89 | 0.05 | 1852.74 | 1894.19 | 1845 | 129488 |
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。
