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 | 0.39 | 2.38970588235 | 16.32 | 17.29 | 16.06 | 90103 | 16.62018319 | CS |
| 4 | 1.95 | 13.2113821138 | 14.76 | 17.63 | 14.3834 | 86072 | 15.97523691 | CS |
| 12 | -2.18 | -11.5404976178 | 18.89 | 19.74 | 14.3834 | 76007 | 16.68118118 | CS |
| 26 | -1.29 | -7.16666666667 | 18 | 20.62 | 14.3834 | 97868 | 17.36251668 | CS |
| 52 | -8.44 | -33.5586481113 | 25.15 | 27.89 | 14.3834 | 110915 | 19.42092779 | CS |
| 156 | -42.63 | -71.8402426694 | 59.34 | 60.9 | 14.3834 | 73745 | 29.125998 | CS |
| 260 | -21.95 | -56.7770305225 | 38.66 | 60.9 | 14.3834 | 63400 | 32.80119927 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204500 | 16.52 | 0.26 | 1.60 | 16.25 | 16.625 | 15.99 | 83911 |
| 1729118100 | 16.26 | 0.05 | 0.31 | 16.219999 | 16.62 | 16.219999 | 79997 |
| 1729031700 | 16.21 | 0.2 | 1.25 | 16.07 | 16.48 | 16.07 | 85995 |
| 1728945300 | 16.01 | -0.19 | -1.17 | 16.2 | 16.2 | 15.92 | 39986 |
| 1728686100 | 16.2 | 0.31 | 1.95 | 15.86 | 16.26 | 15.8 | 45066 |
| 1728599700 | 15.89 | -0.42 | -2.58 | 16.129999 | 16.309999 | 15.86 | 47002 |
| 1728513300 | 16.309999 | 0.23 | 1.43 | 16.02 | 16.454999 | 15.9 | 50887 |
| 1728426900 | 16.079999 | -0.09 | -0.56 | 16.2 | 16.565 | 15.99 | 105552 |
| 1728340500 | 16.17 | 0.26 | 1.63 | 15.86 | 16.23 | 15.79 | 150482 |
| 1728081300 | 15.91 | 0.02 | 0.13 | 16.14 | 16.195 | 15.9 | 64882 |
| 1727994900 | 15.89 | -0.6 | -3.64 | 16.34 | 16.434999 | 15.88 | 62219 |
| 1727908500 | 16.489999 | -0.44 | -2.60 | 16.82 | 17.16 | 16.1343 | 67377 |
| 1727822100 | 16.93 | -1.08 | -6.00 | 17.9 | 17.9225 | 16.93 | 69273 |
| 1727735700 | 18.01 | 0.84 | 4.89 | 16.92 | 18.16 | 16.92 | 164731 |
| 1727476500 | 17.17 | 0.22 | 1.30 | 17.13 | 17.37 | 17 | 105001 |
| 1727390100 | 16.95 | -0.15 | -0.88 | 17.35 | 17.38 | 16.94 | 59351 |
| 1727303700 | 17.1 | -0.53 | -3.01 | 17.64 | 17.64 | 16.97 | 69808 |
| 1727217300 | 17.63 | -0.27 | -1.51 | 18.06 | 18.06 | 17.58 | 47094 |
| 1727130900 | 17.9 | -0.15 | -0.83 | 18.06 | 18.265 | 17.85 | 87800 |
| 1726871700 | 18.05 | -0.77 | -4.09 | 18.64 | 18.68 | 18.03 | 129801 |
| 1726785300 | 18.82 | -0.18 | -0.95 | 19.47 | 19.47 | 18.775 | 54007 |
| 1726698900 | 19 | -0.07 | -0.37 | 18.98 | 19.74 | 18.265 | 60532 |
| 1726612500 | 19.07 | 0.38 | 2.03 | 18.92 | 19.2 | 18.84 | 62843 |
| 1726526100 | 18.69 | -0.44 | -2.30 | 19.18 | 19.2275 | 18.51 | 45749 |
| 1726266900 | 19.13 | 0.56 | 3.02 | 18.64 | 19.4 | 18.64 | 56653 |
| 1726180500 | 18.57 | 0.25 | 1.36 | 18.46 | 18.82 | 18.23 | 69984 |
| 1726094100 | 18.32 | -0.03 | -0.16 | 18.29 | 18.34 | 17.995 | 57371 |
| 1726007700 | 18.35 | 0.56 | 3.15 | 17.87 | 18.41 | 17.78 | 72517 |
| 1725921300 | 17.79 | 0.01 | 0.06 | 17.73 | 18.05 | 17.67 | 67290 |
| 1725662100 | 17.78 | -0.13 | -0.73 | 17.89 | 18.045 | 17.5 | 69057 |
| 1725575700 | 17.91 | -0.11 | -0.61 | 18 | 18.04 | 17.73 | 62267 |
| 1725489300 | 18.02 | -0.37 | -2.01 | 18.34 | 18.4 | 17.95 | 67519 |
| 1725402900 | 18.39 | -0.79 | -4.12 | 18.89 | 19 | 18.38 | 79226 |
| 1725057300 | 19.18 | -0.05 | -0.26 | 19.25 | 19.4 | 18.93 | 38758 |
| 1724970900 | 19.23 | 0.14 | 0.73 | 19.14 | 19.715 | 19.08 | 61929 |
| 1724884500 | 19.09 | 0.18 | 0.95 | 18.8 | 19.3599 | 18.8 | 105572 |
| 1724798100 | 18.91 | -0.04 | -0.21 | 18.91 | 19.56 | 18.91 | 76697 |
| 1724711700 | 18.95 | 0.53 | 2.88 | 18.49 | 18.95 | 18.43 | 69234 |
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
