Hot Features
プレミアム
Five9 Inc (FIVN)
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 | -1.99 | -9.32084309133 | 21.35 | 21.66 | 18.55 | 2929753 | 19.89291527 | CS |
| 4 | -3.31 | -14.6007940009 | 22.67 | 26.93 | 18.55 | 3036163 | 22.67656736 | CS |
| 12 | 4.77 | 32.6936257711 | 14.59 | 26.93 | 13.29 | 3203973 | 20.57470238 | CS |
| 26 | -1.19 | -5.79075425791 | 20.55 | 26.93 | 13.29 | 2733744 | 19.25612316 | CS |
| 52 | -7.39 | -27.6261682243 | 26.75 | 29.71 | 13.29 | 2420829 | 21.39701002 | CS |
| 156 | -54.31 | -73.7206461246 | 73.67 | 92.3999 | 13.29 | 1782430 | 35.51471699 | CS |
| 260 | -163.64 | -89.4207650273 | 183 | 211.68 | 13.29 | 1641142 | 61.69659236 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 19.395 | 0.04 | 0.18 | 19.22 | 19.76 | 18.55 | 4379403 |
| 1781735700 | 19.36 | -1.33 | -6.41 | 20.49 | 20.75 | 19.295 | 2698640 |
| 1781649300 | 20.685 | 0.02 | 0.12 | 20.57 | 21.2792 | 20.155 | 2348097 |
| 1781562900 | 20.66 | -0.57 | -2.68 | 21.35 | 21.66 | 20.54 | 2292871 |
| 1781303700 | 21.23 | 0.4 | 1.92 | 20.73 | 21.24 | 20.0856 | 1757800 |
| 1781217300 | 20.83 | -0.52 | -2.44 | 20.86 | 21.16 | 20.1 | 3307320 |
| 1781130900 | 21.35 | -0.33 | -1.52 | 21.255 | 22.2 | 21.03 | 2112405 |
| 1781044500 | 21.68 | -1.47 | -6.35 | 22.72 | 23.17 | 20.26 | 3288680 |
| 1780958100 | 23.15 | -0.37 | -1.57 | 23.3 | 23.6128 | 22.83 | 1901899 |
| 1780698900 | 23.52 | -0.94 | -3.84 | 24.035 | 24.94 | 22.6001 | 3370542 |
| 1780612500 | 24.46 | 0.51 | 2.13 | 24.16 | 25.88 | 23.51 | 2685320 |
| 1780526100 | 23.95 | -1.08 | -4.31 | 24.8 | 24.83 | 23.4001 | 3287849 |
| 1780439700 | 25.03 | -1.23 | -4.68 | 24.61 | 25.87 | 24.15 | 4018523 |
| 1780353300 | 26.26 | 1.91 | 7.84 | 25.15 | 26.93 | 24.05 | 4851860 |
| 1780094100 | 24.35 | 1.52 | 6.66 | 23.46 | 24.69 | 23.085 | 4607514 |
| 1780007700 | 22.83 | 0.49 | 2.19 | 22.695 | 23.34 | 21.76 | 3314668 |
| 1779921300 | 22.34 | -0.45 | -1.97 | 22.46 | 22.89 | 22.12 | 2072761 |
| 1779834900 | 22.79 | 0.03 | 0.13 | 22.67 | 23.66 | 22.06 | 2354788 |
| 1779489300 | 22.76 | 0.92 | 4.21 | 21.99 | 23.23 | 21.91 | 2376891 |
| 1779402900 | 21.84 | -0.45 | -2.02 | 22.185 | 23.06 | 21.5216 | 3299684 |
| 1779316500 | 22.29 | -0.23 | -1.02 | 22.03 | 22.42 | 21.07 | 3345911 |
| 1779230100 | 22.52 | 1.39 | 6.58 | 21.51 | 22.62 | 20.63 | 5579845 |
| 1779143700 | 21.13 | -0.51 | -2.36 | 21.16 | 21.84 | 20.6901 | 3503477 |
| 1778884500 | 21.64 | 0.89 | 4.29 | 20.255 | 22.5599 | 20.255 | 3439186 |
| 1778798100 | 20.75 | -0.37 | -1.75 | 21.1 | 21.7299 | 20.6517 | 3324568 |
| 1778711700 | 21.12 | 0.19 | 0.91 | 20.79 | 22.06 | 19.8314 | 7036912 |
| 1778625300 | 20.93 | -0.48 | -2.24 | 21.41 | 21.66 | 20.73 | 2452520 |
| 1778538900 | 21.41 | -0.69 | -3.12 | 21.97 | 22.955 | 20.74 | 2692451 |
| 1778279700 | 22.1 | -0.1 | -0.45 | 21.78 | 22.22 | 20.82 | 2942351 |
| 1778193300 | 22.2 | 0.3 | 1.37 | 22.5 | 23.43 | 22.075 | 3094771 |
| 1778106900 | 21.9 | -2.36 | -9.73 | 24.035 | 24.035 | 21.5 | 5456957 |
| 1778020500 | 24.26 | 0.92 | 3.94 | 24.09 | 25.3372 | 23.88 | 6285578 |
| 1777934100 | 23.34 | 1.1 | 4.95 | 22.28 | 24.03 | 22.08 | 8979685 |
| 1777674900 | 22.24 | 5.04 | 29.30 | 20.18 | 23.1899 | 19.66 | 15291160 |
| 1777588500 | 17.2 | 0.15 | 0.88 | 16.95 | 17.41 | 16.434999 | 4812685 |
| 1777502100 | 17.05 | 0.29 | 1.73 | 16.57 | 17.09 | 16.35 | 1758929 |
| 1777415700 | 16.76 | 0.2 | 1.21 | 16.42 | 17.19 | 16.42 | 1830092 |
| 1777329300 | 16.559999 | 0.01 | 0.06 | 16.518 | 16.92 | 16.34 | 2287732 |
| 1777070100 | 16.55 | 1.09 | 7.05 | 15.62 | 16.59 | 15.48 | 2222898 |
| 1776983700 | 15.46 | -1.13 | -6.81 | 16.01 | 16.079999 | 14.96 | 2433333 |
| 1776897300 | 16.59 | 0.1 | 0.61 | 16.52 | 16.84 | 16.27 | 1531154 |
| 1776810900 | 16.489999 | 0.25 | 1.54 | 16.32 | 17.24 | 16.149999 | 2351839 |
| 1776724500 | 16.239999 | 0.46 | 2.92 | 15.6 | 16.25 | 15.6 | 1814289 |
| 1776465300 | 15.78 | 0.1 | 0.64 | 16.059999 | 16.26 | 15.635 | 2012909 |
| 1776378900 | 15.68 | 0.32 | 2.08 | 15.65 | 16.129999 | 15.3893 | 2277280 |
| 1776292500 | 15.36 | 0.93 | 6.44 | 14.71 | 15.445 | 14.52 | 2029480 |
| 1776206100 | 14.43 | -0.01 | -0.07 | 14.6 | 15 | 14.335 | 1859828 |
| 1776119700 | 14.44 | 0.83 | 6.10 | 13.59 | 14.6 | 13.59 | 1993043 |
| 1775860500 | 13.61 | -0.21 | -1.52 | 13.81 | 13.87 | 13.29 | 2358270 |
| 1775774100 | 13.82 | -0.77 | -5.28 | 14.37 | 14.4 | 13.72 | 2617480 |
| 1775687700 | 14.59 | -0.37 | -2.47 | 15.605 | 15.631 | 14.41 | 2167317 |
| 1775601300 | 14.96 | -0.21 | -1.38 | 15.08 | 15.38 | 14.885 | 1545406 |
| 1775514900 | 15.17 | 0.16 | 1.07 | 15.07 | 15.35 | 14.94 | 1527470 |
| 1775169300 | 15.01 | -0.05 | -0.33 | 14.87 | 15.41 | 14.5 | 2581073 |
| 1775082900 | 15.06 | -0.11 | -0.73 | 15.32 | 15.32 | 14.52 | 1780555 |
| 1774996500 | 15.17 | 0.4 | 2.71 | 14.87 | 15.33 | 14.63 | 1218394 |
| 1774910100 | 14.77 | 0.34 | 2.36 | 14.59 | 15.07 | 14.51 | 1862099 |
| 1774650900 | 14.43 | -0.69 | -4.56 | 14.75 | 14.79 | 14.27 | 1737359 |
| 1774564500 | 15.12 | 0.51 | 3.53 | 14.5 | 15.39 | 14.48 | 1814592 |
| 1774478100 | 14.605 | -0.43 | -2.83 | 15.59 | 15.6299 | 14.225 | 2214892 |
| 1774391700 | 15.03 | -1.04 | -6.47 | 15.84 | 15.84 | 15 | 1976124 |
| 1774305300 | 16.07 | 0.54 | 3.48 | 15.96 | 16.219999 | 15.637 | 2524787 |
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。
