Hot Features
プレミアム
Flywire Corporation (FLYW)
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 | -0.88 | -4.16666666667 | 21.12 | 21.75 | 19.68 | 1413046 | 20.5759435 | CS |
| 4 | -2.56 | -11.2280701754 | 22.8 | 23.4 | 19.68 | 1339020 | 21.28094498 | CS |
| 12 | 3.84 | 23.4146341463 | 16.4 | 23.4 | 15.5 | 1259099 | 20.11084062 | CS |
| 26 | 3.93 | 24.0956468424 | 16.31 | 23.4 | 15.45 | 1223789 | 18.73483038 | CS |
| 52 | -3.39 | -14.3461701227 | 23.63 | 31.54 | 15.19 | 1400691 | 20.15745572 | CS |
| 156 | -16.58 | -45.0298750679 | 36.82 | 39.31 | 14.56 | 1152387 | 23.68676345 | CS |
| 260 | -13.76 | -40.4705882353 | 34 | 57.41 | 14.56 | 1076904 | 25.37459262 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.24 | 0.4 | 2.02 | 19.91 | 20.38 | 19.86 | 364100 |
| 1734996900 | 19.84 | -0.29 | -1.44 | 20.15 | 20.565 | 19.68 | 666086 |
| 1734737700 | 20.13 | -0.34 | -1.66 | 20.22 | 20.6 | 20.05 | 2249045 |
| 1734651300 | 20.47 | -0.24 | -1.16 | 21 | 21.04 | 20.44 | 1113296 |
| 1734564900 | 20.71 | -0.78 | -3.63 | 21.51 | 21.67 | 20.53 | 1770984 |
| 1734478500 | 21.49 | 0.36 | 1.70 | 21.06 | 21.75 | 21.06 | 1444771 |
| 1734392100 | 21.13 | 1.15 | 5.76 | 20 | 21.505 | 19.92 | 1650313 |
| 1734132900 | 19.98 | -0.22 | -1.09 | 20.26 | 20.43 | 19.8301 | 2090494 |
| 1734046500 | 20.2 | -0.16 | -0.79 | 20.35 | 20.52 | 20.14 | 1119048 |
| 1733960100 | 20.36 | -0.05 | -0.24 | 20.5 | 20.63 | 20.12 | 1257731 |
| 1733873700 | 20.41 | -0.58 | -2.76 | 20.91 | 21.03 | 20.36 | 1536342 |
| 1733787300 | 20.99 | -0.48 | -2.24 | 21.46 | 21.67 | 20.88 | 1112277 |
| 1733528100 | 21.47 | 0.15 | 0.70 | 21.45 | 21.75 | 21.32 | 1010991 |
| 1733441700 | 21.32 | -0.73 | -3.31 | 22 | 22.015 | 21.13 | 837929 |
| 1733355300 | 22.05 | -0.65 | -2.86 | 22.57 | 22.735 | 21.83 | 1024202 |
| 1733268900 | 22.7 | -0.44 | -1.90 | 23.14 | 23.23 | 22.36 | 1220529 |
| 1733182500 | 23.14 | 0.43 | 1.89 | 23.03 | 23.19 | 22.55 | 1859614 |
| 1732917840 | 22.71 | -0.59 | -2.53 | 23.22 | 23.4 | 22.33 | 854150 |
| 1732750500 | 23.3 | 0.84 | 3.74 | 22.73 | 23.36 | 22.45 | 1355729 |
| 1732664100 | 22.46 | -0.49 | -2.14 | 22.8 | 22.87 | 22.24 | 1604780 |
| 1732577700 | 22.95 | 0.03 | 0.13 | 23.27 | 23.33 | 22.66 | 1262523 |
| 1732318500 | 22.92 | -0.01 | -0.04 | 23.03 | 23.31 | 22.71 | 1033718 |
| 1732232100 | 22.93 | 0.57 | 2.55 | 22.36 | 23.09 | 22.1 | 1580245 |
| 1732145700 | 22.36 | -0.07 | -0.31 | 22.3 | 22.51 | 22.15 | 1375382 |
| 1732059300 | 22.43 | 0.64 | 2.94 | 21.52 | 22.435 | 21.51 | 1491547 |
| 1731972900 | 21.79 | -0.14 | -0.64 | 22.05 | 22.31 | 21.67 | 1656540 |
| 1731713700 | 21.93 | 0.16 | 0.73 | 21.58 | 22.04 | 21.31 | 1610109 |
| 1731627300 | 21.77 | 0.14 | 0.65 | 21.73 | 21.81 | 21.05 | 1998109 |
| 1731540900 | 21.63 | -1 | -4.42 | 22.96 | 23.13 | 21.59 | 1531925 |
| 1731454500 | 22.63 | -0.54 | -2.33 | 22.91 | 23 | 22.04 | 2241106 |
| 1731368100 | 23.17 | 2.18 | 10.39 | 21.35 | 23.22 | 21.25 | 2291280 |
| 1731108900 | 20.99 | 2.69 | 14.70 | 20.59 | 22.24 | 19.88 | 5427547 |
| 1731022500 | 18.3 | 0.35 | 1.95 | 18.05 | 18.795 | 17.86 | 2448953 |
| 1730936100 | 17.95 | 0.11 | 0.62 | 19.14 | 19.14 | 17.82 | 1821230 |
| 1730849700 | 17.84 | 0.4 | 2.29 | 17.44 | 17.85 | 17.17 | 1078463 |
| 1730763300 | 17.44 | 0 | 0.00 | 17.48 | 17.6 | 17.26 | 924508 |
| 1730500500 | 17.44 | 0.02 | 0.11 | 17.49 | 17.605 | 17.26 | 697328 |
| 1730414100 | 17.42 | -0.58 | -3.22 | 17.95 | 18.1384 | 17.38 | 1020424 |
| 1730327700 | 18 | 0.48 | 2.74 | 17.44 | 18.1 | 17.43 | 622211 |
| 1730241300 | 17.52 | 0.35 | 2.04 | 17.04 | 17.75 | 16.98 | 729213 |
| 1730154900 | 17.17 | -0.15 | -0.87 | 17.44 | 17.59 | 17.09 | 691228 |
| 1729895700 | 17.32 | -0.18 | -1.03 | 17.65 | 17.85 | 17.24 | 667370 |
| 1729809300 | 17.5 | 0.06 | 0.34 | 17.55 | 17.6 | 17.135 | 718144 |
| 1729722900 | 17.44 | 0.19 | 1.10 | 17.17 | 17.56 | 17.0877 | 676773 |
| 1729636500 | 17.25 | 0.05 | 0.29 | 17.15 | 17.43 | 17 | 541743 |
| 1729550100 | 17.2 | -0.28 | -1.60 | 17.44 | 17.63 | 17.16 | 602965 |
| 1729290900 | 17.48 | 0.43 | 2.52 | 17.17 | 18.04 | 17.065 | 917482 |
| 1729204500 | 17.05 | -0.09 | -0.53 | 17.14 | 17.26 | 16.706299 | 659475 |
| 1729118100 | 17.14 | 0.18 | 1.06 | 17.18 | 17.401 | 16.9 | 730503 |
| 1729031700 | 16.96 | 0.49 | 2.98 | 16.469999 | 17.3 | 16.332899 | 1368974 |
| 1728945300 | 16.469999 | -0.02 | -0.12 | 16.54 | 16.76 | 16.35 | 1003753 |
| 1728686100 | 16.489999 | 0 | 0.00 | 16.03 | 16.57 | 16.03 | 1534418 |
| 1728599700 | 16.489999 | 0.44 | 2.74 | 15.82 | 16.579999 | 15.73 | 824465 |
| 1728513300 | 16.05 | -0.44 | -2.67 | 16.51 | 16.57 | 15.985 | 816553 |
| 1728426900 | 16.489999 | 0.18 | 1.10 | 16.26 | 16.55 | 16.0825 | 1142427 |
| 1728340500 | 16.309999 | -0.1 | -0.61 | 16.34 | 16.42 | 15.87 | 772284 |
| 1728081300 | 16.41 | 0.54 | 3.40 | 16.19 | 16.61 | 15.785 | 1109960 |
| 1727994900 | 15.87 | 0.15 | 0.95 | 15.55 | 15.9 | 15.48 | 652576 |
| 1727908500 | 15.72 | -0.22 | -1.38 | 15.98 | 16.125 | 15.7 | 489014 |
| 1727822100 | 15.94 | -0.45 | -2.75 | 16.399999 | 16.52 | 15.93 | 404008 |
| 1727735700 | 16.39 | -0.08 | -0.49 | 16.42 | 16.774999 | 16.25 | 801654 |
| 1727476500 | 16.469999 | -0.35 | -2.08 | 17 | 17.0962 | 16.39 | 942932 |
| 1727390100 | 16.82 | 0.47 | 2.87 | 16.69 | 17.025 | 16.165 | 903636 |
| 1727303700 | 16.35 | -0.32 | -1.92 | 16.61 | 16.68 | 15.93 | 670734 |
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
