Hot Features
プレミアム
Freshpet Inc (FRPT)
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 | -2.34 | -1.60219103047 | 146.05 | 149.055 | 139.43 | 470180 | 144.41375782 | CS |
| 4 | -14.05 | -8.90593306288 | 157.76 | 160.91 | 139.43 | 482583 | 150.65177491 | CS |
| 12 | 7.79 | 5.73131253679 | 135.92 | 160.91 | 129.66 | 492678 | 146.89264128 | CS |
| 26 | 13.62 | 10.4696748405 | 130.09 | 160.91 | 110 | 536256 | 137.30821446 | CS |
| 52 | 58.5 | 68.6539138599 | 85.21 | 160.91 | 82.16 | 567315 | 121.71183261 | CS |
| 156 | 52.28 | 57.1803565569 | 91.43 | 160.91 | 36.02 | 677200 | 80.93998688 | CS |
| 260 | 84.64 | 143.287624852 | 59.07 | 187.83 | 36.02 | 555375 | 90.30624463 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 143.71 | 2.3 | 1.63 | 140.4 | 143.9 | 140.4 | 626362 |
| 1734651300 | 141.41 | 0.74 | 0.53 | 140.76 | 143.47999 | 139.43 | 450845 |
| 1734564900 | 140.66999 | -5.71 | -3.90 | 146.27 | 147 | 140.4 | 507460 |
| 1734478500 | 146.38 | -0.68 | -0.46 | 145.94999 | 146.72 | 143 | 519427 |
| 1734392100 | 147.06 | 0.17 | 0.12 | 146.63 | 149.055 | 145.0901 | 414952 |
| 1734132900 | 146.88999 | 1.2 | 0.82 | 146.05 | 148.3089 | 144.57 | 458216 |
| 1734046500 | 145.69 | -0.75 | -0.51 | 146.69 | 147.61 | 145.28 | 470893 |
| 1733960100 | 146.44 | -0.81 | -0.55 | 147.79 | 148.43 | 145.69999 | 653951 |
| 1733873700 | 147.25 | -2.46 | -1.64 | 149.27 | 150.26499 | 146.3 | 749716 |
| 1733787300 | 149.71 | -4.66 | -3.02 | 154.1 | 155.014 | 149.185 | 504060 |
| 1733528100 | 154.37 | 0.14 | 0.09 | 154.83 | 155.87 | 153.11 | 448296 |
| 1733441700 | 154.22999 | -2.19 | -1.40 | 156.25 | 156.25 | 152.26 | 429868 |
| 1733355300 | 156.41999 | -0.07 | -0.04 | 155.84 | 159.16999 | 155.22 | 467498 |
| 1733268900 | 156.49 | 2.24 | 1.45 | 153.12 | 156.75 | 153.12 | 359185 |
| 1733182500 | 154.25 | 1.2 | 0.78 | 151.06 | 157.08 | 151.06 | 433356 |
| 1732917840 | 153.05 | -0.19 | -0.12 | 154 | 154 | 152.38999 | 186887 |
| 1732750500 | 153.24 | -2.68 | -1.72 | 155.94 | 156.35499 | 152.87 | 323199 |
| 1732664100 | 155.91999 | 1.24 | 0.80 | 154.94 | 158.4159 | 154.94 | 343724 |
| 1732577700 | 154.68 | -2.08 | -1.33 | 158.19 | 160.91 | 154.4701 | 799219 |
| 1732318500 | 156.76 | 0.19 | 0.12 | 157.76 | 157.94999 | 155.455 | 565455 |
| 1732232100 | 156.57 | 3.57 | 2.33 | 152.53 | 156.93 | 152.01 | 451812 |
| 1732145700 | 153 | -3.38 | -2.16 | 156 | 156 | 151.97 | 419650 |
| 1732059300 | 156.38 | 5.89 | 3.91 | 150 | 157.94999 | 149.8 | 737644 |
| 1731972900 | 150.49 | 0.49 | 0.33 | 149.81 | 152.36 | 149.18 | 288478 |
| 1731713700 | 150 | -0.83 | -0.55 | 150.63999 | 151.26 | 148.84 | 456247 |
| 1731627300 | 150.83 | -2.9 | -1.89 | 153.88999 | 153.88999 | 150.1 | 397638 |
| 1731540900 | 153.72999 | -1.35 | -0.87 | 155.46 | 156.905 | 153.5 | 429383 |
| 1731454500 | 155.08 | -1.36 | -0.87 | 156.44 | 156.94999 | 154.31 | 358407 |
| 1731368100 | 156.44 | -0.01 | -0.01 | 157.18 | 159.01499 | 156.12 | 391428 |
| 1731108900 | 156.44999 | 3.23 | 2.11 | 153.38999 | 159.12 | 152.895 | 874429 |
| 1731022500 | 153.22 | -2.04 | -1.32 | 154.74 | 155.4 | 149.26 | 925769 |
| 1730936100 | 155.26499 | 3.67 | 2.42 | 155 | 157.1 | 153.74948 | 1047472 |
| 1730849700 | 151.59 | 1.02 | 0.68 | 152.82 | 154.8 | 149.3 | 860044 |
| 1730763300 | 150.57 | 16.88 | 12.63 | 136 | 154.66999 | 135.37 | 2210737 |
| 1730500500 | 133.69 | 1.15 | 0.87 | 133.35 | 135.04 | 129.66 | 753748 |
| 1730414100 | 132.54 | -1.49 | -1.11 | 133.56 | 134.53 | 132.11 | 423601 |
| 1730327700 | 134.03 | -0.05 | -0.04 | 133.71 | 134.28 | 132.3 | 370003 |
| 1730241300 | 134.08 | -0.6 | -0.45 | 133.63999 | 134.975 | 132.86 | 279363 |
| 1730154900 | 134.68 | 1.04 | 0.78 | 134.58 | 135.635 | 134 | 263659 |
| 1729895700 | 133.63999 | 0.64 | 0.48 | 133 | 134.33 | 132.62 | 296047 |
| 1729809300 | 133 | -0.26 | -0.20 | 134.24 | 134.24 | 132.13999 | 250636 |
| 1729722900 | 133.26 | -0.95 | -0.71 | 133.15 | 134.41 | 131.60069 | 482967 |
| 1729636500 | 134.21 | -2.65 | -1.94 | 135.97 | 135.97 | 133.82 | 349824 |
| 1729550100 | 136.86 | -2.67 | -1.91 | 139.97999 | 139.97999 | 134.19999 | 903300 |
| 1729290900 | 139.53 | 0.24 | 0.17 | 139.9 | 140.25 | 137.84 | 381111 |
| 1729204500 | 139.29 | -2.77 | -1.95 | 142.84 | 142.84 | 139.21 | 273986 |
| 1729118100 | 142.06 | -1.99 | -1.38 | 144.11 | 144.11 | 140.44999 | 313205 |
| 1729031700 | 144.05 | -0.09 | -0.06 | 144.44 | 145.68 | 143.31 | 339812 |
| 1728945300 | 144.13999 | 2.16 | 1.52 | 141.97999 | 144.63 | 141.2641 | 331574 |
| 1728686100 | 141.97999 | 2.33 | 1.67 | 140.08 | 144.07 | 140 | 328297 |
| 1728599700 | 139.65 | 0.51 | 0.37 | 139.38 | 139.74 | 137 | 305642 |
| 1728513300 | 139.13999 | 2.05 | 1.50 | 138.12 | 140.94 | 136.08009 | 297266 |
| 1728426900 | 137.09 | 0.04 | 0.03 | 137.24 | 139.21 | 136.12 | 340127 |
| 1728340500 | 137.05 | -5.04 | -3.55 | 141.9 | 144.34979 | 135.785 | 469266 |
| 1728081300 | 142.09 | 6.09 | 4.48 | 136.93 | 143.47999 | 136.195 | 591200 |
| 1727994900 | 136 | 0.4 | 0.29 | 135.43 | 136.28 | 132.54 | 397491 |
| 1727908500 | 135.6 | 0.09 | 0.07 | 134.3 | 135.84 | 133.3075 | 253740 |
| 1727822100 | 135.51 | -1.26 | -0.92 | 137.46 | 137.99 | 134.91749 | 329251 |
| 1727735700 | 136.77 | 1.03 | 0.76 | 135.56 | 136.99 | 133 | 409683 |
| 1727476500 | 135.74 | -0.18 | -0.13 | 135.91999 | 136.77 | 134.29499 | 325054 |
| 1727390100 | 135.91999 | -4.31 | -3.07 | 140.84 | 140.84 | 135 | 621275 |
| 1727303700 | 140.22999 | -0.21 | -0.15 | 141.13999 | 142.68 | 140.16 | 918567 |
| 1727217300 | 140.44 | 0.46 | 0.33 | 140.19 | 141.985 | 139.66 | 335912 |
| 1727130900 | 139.97999 | -2.21 | -1.55 | 141.88 | 142.3 | 138.2665 | 528472 |
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
