Hot Features
プレミアム
Forrester Research Inc (FORR)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.87 | 6.07541899441 | 14.32 | 15.2 | 13.96 | 40278 | 14.54599527 | CS |
| 4 | 0.12 | 0.796284007963 | 15.07 | 16.17 | 13.96 | 50523 | 15.20394116 | CS |
| 12 | 0.1 | 0.662690523526 | 15.09 | 17.65 | 13.96 | 64672 | 15.92534703 | CS |
| 26 | -3.39 | -18.2454251884 | 18.58 | 20.62 | 13.96 | 71272 | 17.14684004 | CS |
| 52 | -10.17 | -40.1025236593 | 25.36 | 27.11 | 13.96 | 107160 | 18.74783481 | CS |
| 156 | -40.51 | -72.7289048474 | 55.7 | 59.56 | 13.96 | 72760 | 27.77270311 | CS |
| 260 | -28.7 | -65.3907496013 | 43.89 | 60.9 | 13.96 | 62713 | 32.24410989 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 15.19 | 0.32 | 2.15 | 15.02 | 15.24 | 14.71 | 50044 |
| 1737070500 | 14.87 | 0.07 | 0.47 | 14.89 | 15.05 | 14.37 | 59793 |
| 1736984100 | 14.8 | 0.27 | 1.86 | 14.84 | 14.9425 | 14.52 | 24822 |
| 1736897700 | 14.53 | 0.24 | 1.68 | 14.41 | 14.62 | 14.06 | 37791 |
| 1736811300 | 14.29 | 0.1 | 0.70 | 14 | 14.405 | 13.99 | 30450 |
| 1736552100 | 14.19 | -0.59 | -3.99 | 14.32 | 14.42 | 13.96 | 48536 |
| 1736379300 | 14.78 | -0.09 | -0.61 | 14.79 | 14.825 | 14.2 | 76204 |
| 1736292900 | 14.87 | -0.39 | -2.56 | 15.38 | 15.38 | 14.4 | 47653 |
| 1736206500 | 15.26 | -0.59 | -3.72 | 15.83 | 15.87 | 15.25 | 41188 |
| 1735947300 | 15.85 | 0.24 | 1.54 | 15.6 | 15.93 | 15.6 | 27560 |
| 1735860900 | 15.61 | -0.06 | -0.38 | 15.75 | 15.99 | 15.535 | 34300 |
| 1735688100 | 15.67 | -0.12 | -0.76 | 15.89 | 16.094999 | 15.4918 | 51072 |
| 1735601700 | 15.79 | 0.08 | 0.51 | 15.57 | 15.87 | 15.37 | 30004 |
| 1735342500 | 15.71 | -0.38 | -2.36 | 15.96 | 16.125 | 15.51 | 36354 |
| 1735256100 | 16.09 | 0.56 | 3.61 | 15.5 | 16.17 | 15.33 | 46721 |
| 1735077840 | 15.53 | -0.01 | -0.06 | 15.52 | 15.735 | 15.38 | 30327 |
| 1734996900 | 15.54 | 0.24 | 1.57 | 15.25 | 15.69 | 15.25 | 53880 |
| 1734737700 | 15.3 | -0.03 | -0.20 | 15.07 | 15.71 | 14.95 | 182237 |
| 1734651300 | 15.33 | 0.06 | 0.39 | 15.31 | 15.41 | 15.01 | 62320 |
| 1734564900 | 15.27 | -0.4 | -2.55 | 15.79 | 16.04 | 15.09 | 69164 |
| 1734478500 | 15.67 | 0.01 | 0.06 | 15.64 | 15.89 | 15.285 | 61035 |
| 1734392100 | 15.66 | -0.45 | -2.79 | 15.98 | 16.305 | 15.61 | 48114 |
| 1734132900 | 16.11 | -0.36 | -2.19 | 16.42 | 16.469999 | 16.1 | 50924 |
| 1734046500 | 16.469999 | -0.36 | -2.14 | 16.73 | 16.8 | 16.469999 | 30940 |
| 1733960100 | 16.83 | -0.17 | -1.00 | 17.06 | 17.31 | 16.83 | 41675 |
| 1733873700 | 17 | -0.01 | -0.06 | 16.92 | 17.16 | 16.7 | 47851 |
| 1733787300 | 17.01 | 0.06 | 0.35 | 17 | 17.51 | 16.83 | 52288 |
| 1733528100 | 16.95 | 0.05 | 0.30 | 17.03 | 17.14 | 16.9 | 27051 |
| 1733441700 | 16.9 | 0.14 | 0.84 | 16.66 | 17.0125 | 16.66 | 48009 |
| 1733355300 | 16.76 | 0.06 | 0.36 | 16.79 | 16.93 | 16.64 | 59931 |
| 1733268900 | 16.7 | -0.61 | -3.52 | 17.23 | 17.23 | 16.68 | 64170 |
| 1733182500 | 17.31 | 0.06 | 0.35 | 17.32 | 17.5 | 17 | 68039 |
| 1732917840 | 17.25 | 0.05 | 0.29 | 17.28 | 17.48 | 17.12 | 35698 |
| 1732750500 | 17.2 | 0.27 | 1.59 | 16.94 | 17.65 | 16.86 | 61622 |
| 1732664100 | 16.93 | -0.24 | -1.40 | 17.06 | 17.22 | 16.825 | 52339 |
| 1732577700 | 17.17 | 0.46 | 2.75 | 16.88 | 17.59 | 16.88 | 59672 |
| 1732318500 | 16.71 | -0.05 | -0.30 | 16.82 | 17.205 | 16.69 | 67578 |
| 1732232100 | 16.76 | -0.13 | -0.77 | 17.02 | 17.29 | 16.69 | 82634 |
| 1732145700 | 16.89 | 0.37 | 2.24 | 16.5 | 16.9 | 16.309999 | 84712 |
| 1732059300 | 16.52 | 0.12 | 0.73 | 16.149999 | 16.68 | 15.915 | 65433 |
| 1731972900 | 16.399999 | 0.31 | 1.93 | 16.1 | 17.04 | 16.01 | 154098 |
| 1731713700 | 16.09 | -0.63 | -3.77 | 16.81 | 16.81 | 15.84 | 95404 |
| 1731627300 | 16.719999 | -0.39 | -2.28 | 17.02 | 17.04 | 16.5195 | 70371 |
| 1731540900 | 17.11 | 0.02 | 0.12 | 17.27 | 17.63 | 17.07 | 58870 |
| 1731454500 | 17.09 | 0.14 | 0.83 | 16.8 | 17.46 | 16.6 | 104219 |
| 1731368100 | 16.95 | 0.71 | 4.37 | 16.32 | 17.11 | 16.32 | 61848 |
| 1731108900 | 16.239999 | -0.2 | -1.22 | 16.42 | 16.78 | 15.685 | 58165 |
| 1731022500 | 16.44 | 0.44 | 2.75 | 15.92 | 16.44 | 15.68 | 79558 |
| 1730936100 | 16 | 1.04 | 6.95 | 15.67 | 16.66 | 15.43 | 167562 |
| 1730849700 | 14.96 | 0.27 | 1.84 | 14.63 | 14.98 | 14.42 | 48069 |
| 1730763300 | 14.69 | 0.1 | 0.69 | 14.65 | 15.31 | 14.65 | 71049 |
| 1730500500 | 14.59 | -0.08 | -0.55 | 14.67 | 14.78 | 14.3834 | 71265 |
| 1730414100 | 14.67 | -0.39 | -2.59 | 15.12 | 15.31 | 14.67 | 73919 |
| 1730327700 | 15.06 | 0.06 | 0.40 | 14.9 | 15.42 | 14.79 | 143254 |
| 1730241300 | 15 | 0.14 | 0.94 | 14.85 | 15.07 | 14.77 | 95914 |
| 1730154900 | 14.86 | 0.26 | 1.78 | 14.76 | 15.3 | 14.385 | 92797 |
| 1729895700 | 14.6 | -0.44 | -2.93 | 15.09 | 15.45 | 14.58 | 72284 |
| 1729809300 | 15.04 | -0.52 | -3.34 | 15.59 | 16.114999 | 15.04 | 57064 |
| 1729722900 | 15.56 | -0.17 | -1.08 | 15.73 | 15.91 | 15.4001 | 70234 |
| 1729636500 | 15.73 | -0.12 | -0.76 | 15.78 | 15.94 | 15.54 | 57222 |
| 1729550100 | 15.85 | -0.27 | -1.67 | 16.07 | 16.62 | 15.81 | 49940 |
| 1729290900 | 16.12 | -0.4 | -2.42 | 16.52 | 16.7 | 15.99 | 38138 |
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
