Hot Features
プレミアム
F5 Inc (FFIV)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -11.165 | -4.23855892793 | 263.415 | 264.5 | 249.38 | 488135 | 257.80797783 | CS |
| 4 | 6.455 | 2.62617221668 | 245.795 | 264.5 | 245.07 | 532406 | 255.0970137 | CS |
| 12 | 30.6 | 13.8055492894 | 221.65 | 264.5 | 213.24 | 572986 | 236.90739605 | CS |
| 26 | 83.23 | 49.2426931724 | 169.02 | 264.5 | 167.35 | 572894 | 213.70432011 | CS |
| 52 | 73.5 | 41.1188811189 | 178.75 | 264.5 | 159.005 | 521007 | 198.44580462 | CS |
| 156 | 21.81 | 9.46450269051 | 230.44 | 264.5 | 127.05 | 540399 | 174.5692801 | CS |
| 260 | 119.75 | 90.3773584906 | 132.5 | 264.5 | 79.78 | 595732 | 168.08783645 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 252.25 | 1.84 | 0.73 | 248.775 | 254.005 | 248.02 | 1189564 |
| 1734651300 | 250.41 | -1.59 | -0.63 | 253.74 | 255.43 | 249.38 | 474855 |
| 1734564900 | 252 | -7.8 | -3.00 | 262.29 | 264 | 251.8 | 421644 |
| 1734478500 | 259.8 | -3.56 | -1.35 | 262.1 | 263.435 | 259.36 | 490243 |
| 1734392100 | 263.36 | 1.55 | 0.59 | 262.54 | 264.02999 | 260.82 | 495112 |
| 1734132900 | 261.81 | 0.24 | 0.09 | 263.415 | 264.5 | 260.54 | 558822 |
| 1734046500 | 261.57 | 1.5 | 0.58 | 260.64 | 263.31 | 259.07 | 578900 |
| 1733960100 | 260.07 | 4.47 | 1.75 | 257.545 | 260.75 | 256.27 | 914582 |
| 1733873700 | 255.6 | -2.32 | -0.90 | 257.88 | 258.16 | 254.27 | 650177 |
| 1733787300 | 257.92 | 0.78 | 0.30 | 257.47 | 260.01 | 257.1739 | 502366 |
| 1733528100 | 257.14 | 0.09 | 0.04 | 256.5 | 259.75 | 256.5 | 648139 |
| 1733441700 | 257.05 | 2.92 | 1.15 | 254.61 | 258 | 253.91 | 467408 |
| 1733355300 | 254.13 | 3 | 1.19 | 252.28 | 254.97 | 252.28 | 357710 |
| 1733268900 | 251.13 | -1.01 | -0.40 | 251.33 | 253.06 | 250.41 | 377561 |
| 1733182500 | 252.14 | 1.79 | 0.71 | 250.125 | 253.615 | 250.125 | 474659 |
| 1732917840 | 250.35 | 0.28 | 0.11 | 251.03 | 252.1875 | 249.95 | 288136 |
| 1732750500 | 250.07 | -1.85 | -0.73 | 251.9 | 252.3 | 248.09 | 344956 |
| 1732664100 | 251.92 | 3.18 | 1.28 | 248.2 | 252.16 | 247.46 | 382768 |
| 1732577700 | 248.74 | 1.76 | 0.71 | 248.52 | 250.46 | 247.79 | 1346519 |
| 1732318500 | 246.98 | 2.69 | 1.10 | 245.795 | 247.7 | 245.07 | 341151 |
| 1732232100 | 244.29 | 2.27 | 0.94 | 243.945 | 245.91 | 242.815 | 312453 |
| 1732145700 | 242.02 | 2.35 | 0.98 | 239.87 | 242.365 | 239 | 313044 |
| 1732059300 | 239.67 | -0.32 | -0.13 | 236.76 | 241.185 | 236.76 | 427390 |
| 1731972900 | 239.99 | 1.63 | 0.68 | 239.32 | 241.54 | 238.51 | 398670 |
| 1731713700 | 238.36 | -3.69 | -1.52 | 241.35 | 242.87 | 238.188 | 473425 |
| 1731627300 | 242.05 | -4.81 | -1.95 | 247.4 | 247.4 | 241.48 | 507797 |
| 1731540900 | 246.86 | 2.86 | 1.17 | 243.87 | 248.39 | 243.87 | 652584 |
| 1731454500 | 244 | 1.33 | 0.55 | 243 | 244.17 | 242.35 | 608899 |
| 1731368100 | 242.67 | 1.36 | 0.56 | 242.58 | 243.875 | 241.745 | 381592 |
| 1731108900 | 241.31 | -0.57 | -0.24 | 242.025 | 244.315 | 240.875 | 532740 |
| 1731022500 | 241.88 | 1.76 | 0.73 | 239.44 | 241.92 | 239.29 | 435346 |
| 1730936100 | 240.12 | 7.2 | 3.09 | 237.5 | 241.62 | 235.59 | 612558 |
| 1730849700 | 232.92 | 1.72 | 0.74 | 230.99 | 233.36 | 230.99 | 370480 |
| 1730763300 | 231.2 | -1 | -0.43 | 230.32 | 233.49 | 229.5 | 617232 |
| 1730500500 | 232.2 | -1.68 | -0.72 | 233.79 | 234.55 | 231.13 | 661293 |
| 1730414100 | 233.88 | -5.07 | -2.12 | 238.4 | 240.71 | 233.37 | 787645 |
| 1730327700 | 238.95 | -1.38 | -0.57 | 240.16 | 241 | 236.45 | 1106481 |
| 1730241300 | 240.33 | 21.97 | 10.06 | 243.275 | 250.46 | 236.85 | 2906707 |
| 1730154900 | 218.36 | 1.49 | 0.69 | 218 | 219.28 | 216.16 | 1334134 |
| 1729895700 | 216.87 | 3.3 | 1.55 | 215.2 | 217.19 | 214.095 | 726330 |
| 1729809300 | 213.57 | -1.84 | -0.85 | 216.99 | 216.99 | 213.24 | 517770 |
| 1729722900 | 215.41 | -1.65 | -0.76 | 217.33 | 217.5 | 214.375 | 334630 |
| 1729636500 | 217.06 | -0.89 | -0.41 | 215.99 | 217.85 | 215.67 | 387407 |
| 1729550100 | 217.95 | 0.47 | 0.22 | 217.67 | 218.74 | 216.47 | 457456 |
| 1729290900 | 217.48 | 0.48 | 0.22 | 218.48 | 218.85 | 217 | 579527 |
| 1729204500 | 217 | 1.14 | 0.53 | 216.39 | 217.23 | 215.51 | 681220 |
| 1729118100 | 215.86 | -1.14 | -0.53 | 216.91 | 217.135 | 215.39 | 484938 |
| 1729031700 | 217 | -2.43 | -1.11 | 219.51 | 220.945 | 216.91 | 607971 |
| 1728945300 | 219.43 | -3.19 | -1.43 | 220.6 | 221 | 218.57 | 599462 |
| 1728686100 | 222.62 | 0.63 | 0.28 | 223.46 | 224.47 | 222.13 | 417693 |
| 1728599700 | 221.99 | -0.06 | -0.03 | 221.42 | 223.05 | 220.02 | 371273 |
| 1728513300 | 222.05 | 2.54 | 1.16 | 219.51 | 222.87 | 218.09 | 563077 |
| 1728426900 | 219.51 | 1.28 | 0.59 | 218.55 | 220.11 | 217.73 | 422695 |
| 1728340500 | 218.23 | -1.68 | -0.76 | 218.55 | 220.08 | 218.13 | 426781 |
| 1728081300 | 219.91 | 1.83 | 0.84 | 219.61 | 220.19 | 218.05 | 304325 |
| 1727994900 | 218.08 | -1.56 | -0.71 | 218.2669 | 219.29 | 216.91 | 276490 |
| 1727908500 | 219.64 | 1.13 | 0.52 | 218.05 | 220.52 | 217.83 | 385098 |
| 1727822100 | 218.51 | -1.69 | -0.77 | 220 | 220.91 | 218.265 | 460071 |
| 1727735520 | 220.2 | 1.2 | 0.55 | 218.98 | 220.8 | 218.4 | 602006 |
| 1727476500 | 219 | -2.34 | -1.06 | 221.65 | 222.08 | 218.85 | 643756 |
| 1727390100 | 221.34 | 1.69 | 0.77 | 220.81 | 221.88 | 218.605 | 452517 |
| 1727303700 | 219.65 | -3.95 | -1.77 | 220.33 | 220.82 | 214.21 | 685074 |
| 1727217300 | 223.6 | 3.22 | 1.46 | 221.94 | 223.74 | 220.69 | 694023 |
| 1727130900 | 220.38 | 1.14 | 0.52 | 219.72 | 222.405 | 219.72 | 629091 |
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
