Hot Features
プレミアム
Franklin Electric Company Inc (FELE)
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 | -0.26 | -0.243217960711 | 106.9 | 107.71 | 103.44 | 118070 | 105.71775255 | CS |
| 4 | 3.84 | 3.73540856031 | 102.8 | 110.97 | 91.665 | 194274 | 103.97095586 | CS |
| 12 | 3.68 | 3.5742035742 | 102.96 | 110.97 | 91.665 | 180774 | 102.33254289 | CS |
| 26 | 7.93 | 8.03363387701 | 98.71 | 110.97 | 91.665 | 169265 | 100.69287375 | CS |
| 52 | 17.19 | 19.2174399106 | 89.45 | 110.97 | 87.65 | 172124 | 99.58029638 | CS |
| 156 | 11.53 | 12.122805173 | 95.11 | 110.97 | 68.27 | 172010 | 90.69278524 | CS |
| 260 | 53.55 | 100.866453193 | 53.09 | 110.97 | 41.25 | 170159 | 80.87803612 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 106.64 | 1.81 | 1.73 | 104.89 | 106.835 | 104.89 | 121116 |
| 1732145700 | 104.83 | -0.51 | -0.48 | 105.33 | 105.33 | 103.44 | 148302 |
| 1732059300 | 105.34 | -0.78 | -0.74 | 104.54 | 105.86 | 104.54 | 136302 |
| 1731972900 | 106.12 | 0.03 | 0.03 | 105.47 | 106.99 | 105.47 | 90577 |
| 1731713700 | 106.09 | -0.61 | -0.57 | 106.9 | 107.14 | 105.59 | 94052 |
| 1731627300 | 106.7 | -2.46 | -2.25 | 109.035 | 109.88 | 106.28 | 110833 |
| 1731540900 | 109.16 | 0.35 | 0.32 | 108.75 | 110.11 | 108.61 | 150355 |
| 1731454500 | 108.81 | -1.36 | -1.23 | 109.71 | 110.47 | 108.45 | 306352 |
| 1731368100 | 110.17 | 2.37 | 2.20 | 108.59 | 110.36 | 108.59 | 132674 |
| 1731108900 | 107.8 | -0.62 | -0.57 | 108.26 | 108.8 | 107.185 | 224869 |
| 1731022500 | 108.42 | -1.61 | -1.46 | 109.135 | 109.595 | 107.315 | 321493 |
| 1730936100 | 110.03 | 9.23 | 9.16 | 108.94 | 110.97 | 107.56 | 406833 |
| 1730849700 | 100.8 | 1.87 | 1.89 | 98.95 | 101.11 | 98.95 | 210161 |
| 1730763300 | 98.93 | 1.43 | 1.47 | 97.6 | 99.82 | 97.6 | 259576 |
| 1730500500 | 97.5 | 1.79 | 1.87 | 96.08 | 97.63 | 95.99 | 197755 |
| 1730414100 | 95.71 | -0.79 | -0.82 | 95.85 | 97.29 | 95.57 | 249868 |
| 1730327700 | 96.5 | 0.41 | 0.43 | 96.16 | 97.985 | 96.04 | 173703 |
| 1730241300 | 96.09 | -6.46 | -6.30 | 94 | 98.51 | 91.665 | 261980 |
| 1730154900 | 102.55 | 0.95 | 0.94 | 102.77 | 103.99 | 102.54 | 200377 |
| 1729895700 | 101.6 | -0.29 | -0.28 | 102.8 | 102.805 | 101.285 | 88292 |
| 1729809300 | 101.89 | -0.14 | -0.14 | 101.91 | 102.54 | 101.21 | 102998 |
| 1729722900 | 102.03 | -0.37 | -0.36 | 101.86 | 102.52 | 101.2325 | 87479 |
| 1729636500 | 102.4 | -1.35 | -1.30 | 103.22 | 103.31 | 102.26 | 92441 |
| 1729550100 | 103.75 | -0.78 | -0.75 | 104.71 | 104.82 | 103.4 | 399440 |
| 1729290900 | 104.53 | -1.02 | -0.97 | 105.91 | 106.18 | 104.39 | 165388 |
| 1729204500 | 105.55 | -0.17 | -0.16 | 106.21 | 106.335 | 104.91 | 86309 |
| 1729118100 | 105.72 | 0.54 | 0.51 | 106.06 | 106.74 | 105.49 | 109766 |
| 1729031700 | 105.18 | -1.22 | -1.15 | 106.23 | 106.83 | 104.88 | 123784 |
| 1728945300 | 106.4 | 1.09 | 1.04 | 105.09 | 106.58 | 104.82 | 74027 |
| 1728686100 | 105.31 | 1.5 | 1.44 | 104.02 | 105.5 | 103.93 | 107104 |
| 1728599700 | 103.81 | -1.13 | -1.08 | 103.82 | 103.99 | 102.84 | 137014 |
| 1728513300 | 104.94 | 1.02 | 0.98 | 104.06 | 105.25 | 103.82 | 97389 |
| 1728426900 | 103.92 | -0.65 | -0.62 | 104.525 | 104.71 | 103.72 | 71429 |
| 1728340500 | 104.57 | 0.83 | 0.80 | 102.82 | 104.76 | 102.7 | 107892 |
| 1728081300 | 103.74 | 0.65 | 0.63 | 103.985 | 104.27 | 102.77 | 184072 |
| 1727994900 | 103.09 | -0.63 | -0.61 | 102.95 | 103.42 | 102.33 | 91289 |
| 1727908500 | 103.72 | -0.17 | -0.16 | 103.87 | 104.22 | 103.34 | 110484 |
| 1727822100 | 103.89 | -0.93 | -0.89 | 104.59 | 105.12 | 102.87 | 116736 |
| 1727735520 | 104.82 | -0.2 | -0.19 | 104.46 | 105.32 | 103.48 | 193190 |
| 1727476500 | 105.02 | -0.47 | -0.45 | 106.5 | 107.095 | 104.76 | 126106 |
| 1727390100 | 105.49 | 2.42 | 2.35 | 104.2 | 105.74 | 103.7 | 179712 |
| 1727303700 | 103.07 | 0.46 | 0.45 | 102.96 | 103.355 | 102.3 | 185421 |
| 1727217300 | 102.61 | 0.1 | 0.10 | 102.93 | 103.27 | 101.58 | 111166 |
| 1727130900 | 102.51 | 0.22 | 0.22 | 102.72 | 103.7 | 102.05 | 122936 |
| 1726871700 | 102.29 | -1.61 | -1.55 | 103.46 | 103.46 | 101.81 | 839333 |
| 1726785300 | 103.9 | 2.5 | 2.47 | 103.34 | 103.98 | 102.5 | 164799 |
| 1726698900 | 101.4 | 1.28 | 1.28 | 100.62 | 104.055 | 100.59 | 308780 |
| 1726612500 | 100.12 | 1.65 | 1.68 | 99.14 | 100.615 | 98.84 | 190207 |
| 1726526100 | 98.47 | 1.31 | 1.35 | 97.73 | 98.55 | 97.22 | 152332 |
| 1726266900 | 97.16 | 1.4 | 1.46 | 96 | 97.7 | 96 | 153869 |
| 1726180500 | 95.76 | 0.54 | 0.57 | 95.685 | 96.065 | 94.53 | 237317 |
| 1726094100 | 95.22 | -0.5 | -0.52 | 95.05 | 95.27 | 93.0081 | 296943 |
| 1726007700 | 95.72 | 0.13 | 0.14 | 96.24 | 96.24 | 94.8518 | 210007 |
| 1725921300 | 95.59 | 0.06 | 0.06 | 95.29 | 95.7899 | 94.57 | 313846 |
| 1725662100 | 95.53 | -1.47 | -1.52 | 97.16 | 97.82 | 95.22 | 178251 |
| 1725575700 | 97 | -1.35 | -1.37 | 98.05 | 98.396133 | 96.55 | 166391 |
| 1725489300 | 98.35 | -1.36 | -1.36 | 99.34 | 99.82 | 97.94 | 128415 |
| 1725402900 | 99.71 | -4.15 | -4.00 | 102.84 | 102.985 | 99.335 | 153120 |
| 1725057300 | 103.86 | 0.96 | 0.93 | 102.96 | 104.015 | 102.19 | 102987 |
| 1724970900 | 102.9 | 0.65 | 0.64 | 103.36 | 103.62 | 102.33 | 129260 |
| 1724884500 | 102.25 | -0.03 | -0.03 | 102.31 | 103.71 | 101.95 | 112991 |
| 1724798100 | 102.28 | -0.43 | -0.42 | 102.45 | 102.45 | 101.3 | 80833 |
| 1724711700 | 102.71 | -0.03 | -0.03 | 103.57 | 104.23 | 102.58 | 82706 |
| 1724452500 | 102.74 | 2.53 | 2.52 | 100.97 | 103.67 | 100.65 | 131239 |
| 1724366100 | 100.21 | -0.66 | -0.65 | 100.74 | 101.275 | 99.94 | 64262 |
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
