Hot Features
プレミアム
First Savings Financial Group Inc (FSFG)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.26 | -0.96906448006 | 26.83 | 27.46 | 25.25 | 13025 | 26.20305476 | CS |
| 4 | -2.41 | -8.31608005521 | 28.98 | 29 | 24.62 | 13914 | 26.64281748 | CS |
| 12 | 2.06 | 8.40473276214 | 24.51 | 30.9361 | 24.0854 | 19374 | 28.15897255 | CS |
| 26 | 8.62 | 48.0222841226 | 17.95 | 30.9361 | 17.65 | 13524 | 26.0706269 | CS |
| 52 | 9.76 | 58.0606781678 | 16.81 | 30.9361 | 14.55 | 9515 | 23.50755458 | CS |
| 156 | -0.96 | -3.48710497639 | 27.53 | 30.9361 | 11.74 | 7464 | 21.49265467 | CS |
| 260 | -39.17 | -59.5832065713 | 65.74 | 88.335 | 11.74 | 7443 | 35.93195859 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 26.57 | 0 | 0.00 | 26.84 | 27.46 | 26.465 | 12565 |
| 1736206500 | 26.57 | 1.22 | 4.81 | 25.85 | 27.17 | 25.85 | 17440 |
| 1735947300 | 25.35 | -0.84 | -3.21 | 26.03 | 26.03 | 25.25 | 12764 |
| 1735860900 | 26.19 | -0.37 | -1.39 | 26.83 | 26.95 | 25.91 | 9330 |
| 1735688100 | 26.56 | 0.36 | 1.37 | 26.21 | 26.72 | 25.8901 | 18092 |
| 1735601700 | 26.2 | 0.4 | 1.55 | 25.62 | 26.425 | 24.62 | 15811 |
| 1735342500 | 25.8 | -0.38 | -1.45 | 26.18 | 26.18 | 25.41 | 11018 |
| 1735256100 | 26.18 | 0.79 | 3.11 | 25.44 | 26.49 | 25.22 | 10906 |
| 1735077840 | 25.39 | -0.11 | -0.43 | 25.52 | 25.93 | 25.39 | 5365 |
| 1734996900 | 25.5 | -0.09 | -0.35 | 25.47 | 25.815 | 25.31 | 13935 |
| 1734737700 | 25.59 | -1.51 | -5.57 | 26.94 | 27.23 | 25.44 | 50557 |
| 1734651300 | 27.1 | 0.14 | 0.52 | 27.2 | 27.24 | 26.5492 | 9762 |
| 1734564900 | 26.96 | -1.46 | -5.14 | 28.3 | 28.3 | 26.96 | 7450 |
| 1734478500 | 28.42 | -0.43 | -1.49 | 28.63 | 28.7 | 28.195 | 8866 |
| 1734392100 | 28.85 | 0.72 | 2.56 | 28.32 | 28.85 | 27.7565 | 13442 |
| 1734132900 | 28.13 | -0.86 | -2.97 | 28.88 | 28.97 | 28.13 | 8747 |
| 1734046500 | 28.99 | 0.07 | 0.24 | 28.95 | 29 | 28.82 | 11231 |
| 1733960100 | 28.92 | -0.02 | -0.07 | 28.98 | 29 | 28.65 | 13173 |
| 1733873700 | 28.94 | -0.37 | -1.26 | 29.49 | 29.49 | 28.6145 | 12235 |
| 1733787300 | 29.31 | -0.93 | -3.08 | 30.18 | 30.18 | 29.14 | 16377 |
| 1733528100 | 30.24 | -0.3 | -0.98 | 30.44 | 30.76 | 30.1 | 12544 |
| 1733441700 | 30.54 | 0.08 | 0.26 | 30.58 | 30.8737 | 30.42 | 8575 |
| 1733355300 | 30.46 | -0.14 | -0.46 | 30.5 | 30.9361 | 30.1 | 16522 |
| 1733268900 | 30.6 | 0.5 | 1.66 | 30.15 | 30.655 | 30.0296 | 17279 |
| 1733182500 | 30.1 | 0.04 | 0.13 | 30 | 30.13 | 29.3514 | 42107 |
| 1732917840 | 30.06 | 0.01 | 0.03 | 29.97 | 30.2517 | 29.89 | 9696 |
| 1732750500 | 30.05 | -0.01 | -0.03 | 30.06 | 30.46 | 30.0201 | 24251 |
| 1732664100 | 30.06 | 0.55 | 1.86 | 29.5 | 30.275 | 29.5 | 68636 |
| 1732577700 | 29.51 | 0.29 | 0.99 | 29.2 | 29.78 | 29.2 | 52549 |
| 1732318500 | 29.22 | 0.22 | 0.76 | 29.16 | 29.47 | 29.16 | 29435 |
| 1732232100 | 29 | -0.11 | -0.38 | 29.15 | 29.31 | 28.95 | 26762 |
| 1732145700 | 29.11 | 0.1 | 0.34 | 29.01 | 29.255 | 28.912446 | 15392 |
| 1732059300 | 29.01 | 0.01 | 0.03 | 29.04 | 29.27 | 28.9517 | 25464 |
| 1731972900 | 29 | 0.07 | 0.24 | 28.81 | 29.145 | 28.81 | 56806 |
| 1731713700 | 28.93 | 0.12 | 0.42 | 28.7 | 29.074 | 28.6901 | 28220 |
| 1731627300 | 28.81 | 0.03 | 0.10 | 28.94 | 28.94 | 28.61 | 22610 |
| 1731540900 | 28.78 | 0.28 | 0.98 | 28.72 | 29.05 | 28.655 | 31104 |
| 1731454500 | 28.5 | 0.2 | 0.71 | 28.32 | 28.555 | 28.27 | 21531 |
| 1731368100 | 28.3 | 0.35 | 1.25 | 28.24 | 28.41 | 28.13 | 37328 |
| 1731108900 | 27.95 | 0.04 | 0.14 | 28.05 | 28.24 | 27.9 | 22845 |
| 1731022500 | 27.91 | 0.05 | 0.20 | 28 | 28.23 | 27.83 | 27021 |
| 1730936100 | 27.855 | 0.73 | 2.71 | 28 | 28 | 27.6015 | 24355 |
| 1730849700 | 27.12 | -0.03 | -0.11 | 27.25 | 27.4999 | 27.12 | 19497 |
| 1730763300 | 27.15 | 0.25 | 0.93 | 27.14 | 27.3754 | 26.9911 | 40555 |
| 1730500500 | 26.9 | -0.09 | -0.33 | 27.2 | 27.4999 | 26.85 | 27800 |
| 1730414100 | 26.99 | -0.01 | -0.04 | 27.07 | 27.1 | 26.935 | 10959 |
| 1730327700 | 27 | 0.1 | 0.37 | 27.2 | 27.25 | 26.9 | 12255 |
| 1730241300 | 26.9 | 0.09 | 0.34 | 26.88 | 26.99 | 26.71 | 3281 |
| 1730154900 | 26.81 | 1.06 | 4.12 | 26 | 27.26 | 26 | 23273 |
| 1729895700 | 25.75 | 1.14 | 4.63 | 24.61 | 26.025 | 24.61 | 19362 |
| 1729809300 | 24.61 | 0.25 | 1.05 | 24.26 | 24.61 | 24.2 | 11241 |
| 1729722900 | 24.355 | 0.05 | 0.19 | 24.26 | 24.375 | 24.25 | 1736 |
| 1729636500 | 24.31 | -0.11 | -0.45 | 24.4 | 24.43 | 24.0854 | 3880 |
| 1729550100 | 24.42 | -0.07 | -0.29 | 24.3 | 24.73 | 24.3 | 2083 |
| 1729290900 | 24.49 | 0.04 | 0.16 | 24.7 | 24.7 | 24.39 | 2492 |
| 1729204500 | 24.45 | -0.15 | -0.61 | 24.59 | 24.6196 | 24.4 | 11495 |
| 1729118100 | 24.6 | 0.29 | 1.19 | 24.51 | 24.78 | 24.5 | 4240 |
| 1729031700 | 24.31 | -0.1 | -0.41 | 24.32 | 24.75 | 24.31 | 4434 |
| 1728945300 | 24.41 | 0.38 | 1.58 | 24.21 | 24.95 | 24.21 | 5897 |
| 1728686100 | 24.03 | 0.15 | 0.63 | 23.8 | 24.18 | 23.79 | 13747 |
| 1728599700 | 23.88 | 0.05 | 0.21 | 23.82 | 23.88 | 23.55 | 5616 |
| 1728513300 | 23.83 | 0.14 | 0.59 | 23.6 | 23.865 | 23.5 | 3824 |
| 1728426900 | 23.69 | -0.05 | -0.21 | 23.77 | 23.8 | 23.48 | 5041 |
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
