Hot Features
プレミアム
Fossil Group Inc (FOSLL)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.31386861314 | 13.7 | 14.33 | 13.15 | 7398 | 13.91088319 | CS |
| 4 | -0.82 | -5.57823129252 | 14.7 | 14.91 | 13.15 | 162879 | 14.55261209 | CS |
| 12 | 0.45 | 3.35070737156 | 13.43 | 14.91 | 12.71 | 112771 | 13.95791156 | CS |
| 26 | -0.62 | -4.27586206897 | 14.5 | 14.91 | 12.62 | 52271 | 13.94870617 | CS |
| 52 | 1.04 | 8.09968847352 | 12.84 | 15 | 9 | 33827 | 13.38013846 | CS |
| 156 | -11.62 | -45.568627451 | 25.5 | 25.5 | 9 | 19110 | 15.05246521 | CS |
| 260 | -11.13 | -44.5021991204 | 25.01 | 25.9 | 9 | 21324 | 16.86029339 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 13.88 | -0.45 | -3.14 | 14.1 | 14.13 | 13.8 | 9093 |
| 1739489700 | 14.33 | 0.53 | 3.84 | 13.82 | 14.33 | 13.82 | 7597 |
| 1739403300 | 13.8 | 0 | 0.00 | 13.6 | 13.8 | 13.465 | 6383 |
| 1739316900 | 13.8 | -0.12 | -0.86 | 13.9 | 14.14 | 13.8 | 4413 |
| 1739230500 | 13.92 | 0.27 | 1.98 | 13.65 | 14 | 13.65 | 10611 |
| 1738971300 | 13.65 | -0.1 | -0.73 | 13.7 | 13.75 | 13.15 | 7987 |
| 1738884900 | 13.75 | -0.11 | -0.81 | 13.98 | 13.98 | 13.7 | 5174 |
| 1738798500 | 13.8623 | -0.11 | -0.77 | 13.95 | 14.38 | 13.76 | 7694 |
| 1738712100 | 13.97 | 0.25 | 1.79 | 13.69 | 13.97 | 13.69 | 7041 |
| 1738625700 | 13.725 | 0 | 0.04 | 13.73 | 13.9 | 13.66 | 11552 |
| 1738366500 | 13.72 | -0.94 | -6.41 | 14.67 | 14.67 | 13.63 | 100661 |
| 1738280100 | 14.66 | 0.11 | 0.76 | 14.65 | 14.69 | 14.52 | 3488 |
| 1738193700 | 14.55 | -0.05 | -0.34 | 14.64 | 14.6499 | 14.47 | 9155 |
| 1738107300 | 14.6 | 0.05 | 0.34 | 14.7 | 14.91 | 14.49 | 2714525 |
| 1738020900 | 14.55 | 0 | 0.00 | 14.55 | 14.6 | 14.55 | 2559 |
| 1737761700 | 14.55 | -0.05 | -0.34 | 14.57 | 14.59 | 14.5 | 3089 |
| 1737675300 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737588900 | 14.6 | -0.01 | -0.07 | 14.54 | 14.68 | 14.54 | 1007 |
| 1737502500 | 14.61 | 0 | 0.00 | 14.61 | 14.749 | 14.55 | 10793 |
| 1737156900 | 14.61 | 0.02 | 0.14 | 14.7 | 14.74 | 14.01 | 18084 |
| 1737070500 | 14.59 | 0.02 | 0.14 | 14.58 | 14.66 | 14.56 | 3078 |
| 1736984100 | 14.57 | -0.11 | -0.75 | 14.75 | 14.75 | 14.533 | 3713 |
| 1736897700 | 14.68 | 0.28 | 1.94 | 14.23 | 14.74 | 14.23 | 3987 |
| 1736811300 | 14.4 | -0.1 | -0.69 | 14.4 | 14.5 | 14.39 | 2180 |
| 1736552100 | 14.5 | -0.04 | -0.28 | 14.6 | 14.6 | 14.5 | 1646 |
| 1736379300 | 14.54 | 0.1 | 0.69 | 14.31 | 14.54 | 14.2 | 3601 |
| 1736292900 | 14.44 | 0.43 | 3.07 | 14.1 | 14.49 | 14.01 | 6145 |
| 1736206500 | 14.01 | 0.02 | 0.14 | 14.02 | 14.8 | 13.96 | 9810 |
| 1735947300 | 13.99 | 0 | 0.00 | 14.05 | 14.4903 | 13.83 | 40055 |
| 1735860900 | 13.99 | -0.35 | -2.44 | 14.33 | 14.85 | 13.8501 | 44380 |
| 1735688100 | 14.34 | 0.55 | 3.99 | 13.79 | 14.5 | 13.31 | 20349 |
| 1735601700 | 13.79 | 0.8 | 6.16 | 13.12 | 13.95 | 13.12 | 15471 |
| 1735342500 | 12.99 | -0.14 | -1.07 | 13.04 | 13.15 | 12.71 | 11427 |
| 1735256100 | 13.13 | -0.45 | -3.31 | 13.51 | 13.51 | 13.04 | 9012 |
| 1735077840 | 13.58 | -0.08 | -0.59 | 13.65 | 13.65 | 13.34 | 3357 |
| 1734996900 | 13.66 | 0.29 | 2.17 | 13.66 | 13.668 | 13.475 | 1788 |
| 1734737700 | 13.37 | 0.11 | 0.83 | 13.27 | 13.69 | 13.21 | 5918 |
| 1734651300 | 13.26 | 0.17 | 1.30 | 13.22 | 13.57 | 12.89 | 12515 |
| 1734564900 | 13.09 | -0.51 | -3.75 | 13.59 | 14.025 | 13.09 | 14543 |
| 1734478500 | 13.6 | 0.27 | 2.03 | 13.23 | 13.8 | 13.23 | 17441 |
| 1734392100 | 13.33 | -0.25 | -1.84 | 13.502 | 13.58 | 13.15 | 2708303 |
| 1734132900 | 13.58 | -0.15 | -1.09 | 13.74 | 13.74 | 13.52 | 10640 |
| 1734046500 | 13.73 | -0.04 | -0.29 | 13.69 | 13.74 | 13.5 | 7737 |
| 1733960100 | 13.77 | -0.04 | -0.29 | 13.8999 | 13.8999 | 13.5103 | 4054 |
| 1733873700 | 13.81 | -0.02 | -0.14 | 13.9491 | 13.9491 | 13.771 | 3087 |
| 1733787300 | 13.83 | -0.18 | -1.25 | 14.3 | 14.7 | 13.83 | 18510 |
| 1733528100 | 14.005 | 0.21 | 1.49 | 13.95 | 14.255 | 13.845 | 5039 |
| 1733441700 | 13.8 | 0.15 | 1.10 | 13.6 | 13.99 | 13.35 | 9145 |
| 1733355300 | 13.65 | -0.33 | -2.36 | 13.97 | 14.0758 | 13.3 | 19409 |
| 1733268900 | 13.98 | -0.19 | -1.34 | 14.4724 | 14.4724 | 13.91 | 23426 |
| 1733182500 | 14.17 | 0.45 | 3.28 | 13.68 | 14.51 | 13.68 | 85840 |
| 1732917840 | 13.72 | 0.29 | 2.16 | 13.435 | 13.72 | 13.1026 | 11762 |
| 1732750500 | 13.43 | 0.21 | 1.59 | 13.21 | 13.43 | 13.03 | 6559 |
| 1732664100 | 13.22 | -0.03 | -0.22 | 13.24 | 13.24 | 12.905 | 8106 |
| 1732577700 | 13.2495 | -0.28 | -2.07 | 13.735 | 13.83 | 13.2417 | 5080 |
| 1732318500 | 13.53 | 0.15 | 1.12 | 13.43 | 13.53 | 13.43 | 732 |
| 1732232100 | 13.38 | 0.05 | 0.38 | 13.35 | 13.63 | 13.3318 | 2591 |
| 1732145700 | 13.33 | -0.12 | -0.89 | 13.4 | 13.4 | 13.2873 | 4745 |
| 1732059300 | 13.45 | -0.02 | -0.15 | 13.4645 | 13.7 | 13.26 | 5180 |
| 1731972900 | 13.47 | -0.15 | -1.10 | 13.76 | 13.76 | 13.47 | 7118 |
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
