Hot Features
プレミアム
L B Foster Company (FSTR)
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 | 4.11 | 18.3646112601 | 22.38 | 28.89 | 22.38 | 61851 | 24.73801672 | CS |
| 4 | 6.4 | 31.8566450971 | 20.09 | 28.89 | 18.76 | 43889 | 21.69816121 | CS |
| 12 | 7.39 | 38.6910994764 | 19.1 | 28.89 | 18.355 | 44028 | 20.41070186 | CS |
| 26 | -2.95 | -10.0203804348 | 29.44 | 29.69 | 14.23 | 65910 | 21.37422722 | CS |
| 52 | 6.67 | 33.6528758829 | 19.82 | 30.768 | 14.23 | 54415 | 22.34361967 | CS |
| 156 | 9.26 | 53.7434706907 | 17.23 | 30.768 | 9 | 34198 | 18.30223883 | CS |
| 260 | 7.14 | 36.8992248062 | 19.35 | 30.768 | 7.9601 | 38863 | 17.26172932 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 26.49 | 2.72 | 11.44 | 25 | 26.6438 | 24.755 | 110090 |
| 1731627300 | 23.77 | 0.26 | 1.11 | 23.71 | 23.77 | 22.82 | 49501 |
| 1731540900 | 23.51 | 0.15 | 0.64 | 23.75 | 24.02 | 23.48 | 27183 |
| 1731454500 | 23.36 | -0.8 | -3.31 | 24.16 | 24.48 | 23.36 | 50976 |
| 1731368100 | 24.16 | 2.44 | 11.23 | 22.38 | 24.3 | 22.38 | 71505 |
| 1731108900 | 21.72 | 1.3 | 6.37 | 20.83 | 22.21 | 20.42 | 48099 |
| 1731022500 | 20.42 | -0.79 | -3.72 | 22.3 | 22.3 | 20.16 | 52043 |
| 1730936100 | 21.21 | 1.59 | 8.10 | 20.76 | 21.455 | 20.67 | 115220 |
| 1730849700 | 19.62 | 0.51 | 2.67 | 19.285 | 19.86 | 19.135 | 35317 |
| 1730763300 | 19.11 | 0.07 | 0.37 | 19.13 | 19.335 | 18.94 | 30668 |
| 1730500500 | 19.04 | 0.19 | 1.01 | 18.76 | 19.43 | 18.76 | 22845 |
| 1730414100 | 18.85 | -0.83 | -4.22 | 19.65 | 20.02 | 18.79 | 75681 |
| 1730327700 | 19.68 | 0.11 | 0.56 | 19.6734 | 19.9835 | 19.62 | 26065 |
| 1730241300 | 19.57 | -0.23 | -1.16 | 19.46 | 19.82 | 19.46 | 20457 |
| 1730154900 | 19.8 | 0.06 | 0.30 | 19.735 | 20.09 | 19.735 | 26839 |
| 1729895700 | 19.74 | 0.16 | 0.82 | 19.82 | 19.88 | 19.57 | 17340 |
| 1729809300 | 19.58 | 0.18 | 0.93 | 19.13 | 19.6 | 19.13 | 18726 |
| 1729722900 | 19.4 | -0.23 | -1.17 | 19.5 | 19.61 | 19.133 | 30456 |
| 1729636500 | 19.63 | -0.09 | -0.46 | 19.73 | 19.79 | 19.51 | 24168 |
| 1729550100 | 19.72 | -0.27 | -1.35 | 20.09 | 20.24 | 19.6625 | 24594 |
| 1729290900 | 19.99 | -0.23 | -1.14 | 20.25 | 20.255 | 19.89 | 19817 |
| 1729204500 | 20.22 | -0.05 | -0.25 | 20.38 | 20.38 | 20.05 | 35637 |
| 1729118100 | 20.27 | 0.35 | 1.76 | 20.11 | 20.4121 | 19.97 | 50370 |
| 1729031700 | 19.92 | -0.21 | -1.04 | 20.13 | 20.2336 | 19.88 | 24775 |
| 1728945300 | 20.13 | 0.28 | 1.41 | 19.85 | 20.26 | 19.85 | 19921 |
| 1728686100 | 19.85 | 0.82 | 4.31 | 19.11 | 20 | 19.11 | 37450 |
| 1728599700 | 19.03 | -0.67 | -3.40 | 19.42 | 19.43 | 18.74 | 52451 |
| 1728513300 | 19.7 | -0.17 | -0.86 | 19.87 | 19.87 | 19.475 | 24423 |
| 1728426900 | 19.87 | 0.07 | 0.35 | 19.91 | 20.175 | 19.79 | 40152 |
| 1728340500 | 19.8 | 0.06 | 0.30 | 19.77 | 19.97 | 19.73 | 23013 |
| 1728081300 | 19.74 | 0.52 | 2.71 | 19.575 | 19.84 | 19.495 | 27881 |
| 1727994900 | 19.22 | -0.45 | -2.29 | 19.44 | 19.51 | 19.2 | 20054 |
| 1727908500 | 19.67 | -0.38 | -1.90 | 20.04 | 20.13 | 19.665 | 25864 |
| 1727822100 | 20.05 | -0.38 | -1.86 | 20.25 | 20.54 | 20.03 | 51311 |
| 1727735520 | 20.43 | 0.29 | 1.44 | 20.21 | 20.68 | 20.175 | 197513 |
| 1727476500 | 20.14 | 0.67 | 3.44 | 19.69 | 20.18 | 19.48 | 63332 |
| 1727390100 | 19.47 | 0.03 | 0.15 | 19.72 | 19.955 | 19.19 | 92129 |
| 1727303700 | 19.44 | -0.02 | -0.10 | 19.46 | 19.7 | 19.01 | 38462 |
| 1727217300 | 19.46 | -0.59 | -2.94 | 19.75 | 20.13 | 19.385 | 73357 |
| 1727130900 | 20.05 | 0.06 | 0.30 | 20.23 | 20.23 | 19.91 | 35124 |
| 1726871700 | 19.99 | -0.34 | -1.67 | 20.04 | 20.1932 | 19.7 | 87588 |
| 1726785300 | 20.33 | 0.26 | 1.30 | 20.43 | 20.62 | 19.81 | 47450 |
| 1726698900 | 20.07 | -0.12 | -0.59 | 20 | 20.88 | 19.98 | 46641 |
| 1726612500 | 20.19 | -0.22 | -1.08 | 20.51 | 20.66 | 20.06 | 29778 |
| 1726526100 | 20.41 | 0.55 | 2.77 | 19.83 | 20.42 | 19.71 | 35726 |
| 1726266900 | 19.86 | 0.29 | 1.48 | 19.99 | 20.48 | 19.81 | 29406 |
| 1726180500 | 19.57 | 0.54 | 2.84 | 19.23 | 19.68 | 19.06 | 20528 |
| 1726094100 | 19.03 | -0.31 | -1.60 | 19.21 | 19.305 | 18.5 | 33413 |
| 1726007700 | 19.34 | 0.56 | 2.98 | 18.95 | 19.45 | 18.545 | 51111 |
| 1725921300 | 18.78 | 0.28 | 1.51 | 18.61 | 18.98 | 18.57 | 44049 |
| 1725662100 | 18.5 | -0.42 | -2.22 | 18.7681 | 18.9 | 18.355 | 26886 |
| 1725575700 | 18.92 | -0.2 | -1.05 | 19.09 | 19.33 | 18.81 | 35421 |
| 1725489300 | 19.12 | -0.72 | -3.63 | 19.89 | 20.1499 | 19.105 | 35200 |
| 1725402900 | 19.84 | -0.24 | -1.20 | 19.74 | 19.955 | 19.25 | 67417 |
| 1725057300 | 20.08 | 0.63 | 3.24 | 19.61 | 20.175 | 19.41 | 29586 |
| 1724970900 | 19.45 | 0.34 | 1.78 | 19.12 | 19.65 | 19.07 | 45594 |
| 1724884500 | 19.11 | -0.09 | -0.47 | 19.23 | 19.42 | 18.95 | 36565 |
| 1724798100 | 19.2 | 0.21 | 1.11 | 18.98 | 19.47 | 18.98 | 31112 |
| 1724711700 | 18.99 | 0.15 | 0.80 | 19.1 | 19.485 | 18.98 | 33364 |
| 1724452500 | 18.84 | 1.01 | 5.66 | 18.12 | 19.11 | 18.09 | 22140 |
| 1724366100 | 17.83 | -0.45 | -2.46 | 18.27 | 18.3812 | 17.83 | 20278 |
| 1724279700 | 18.28 | 0.18 | 0.99 | 18.14 | 18.45 | 17.7884 | 39492 |
| 1724193300 | 18.1 | -0.66 | -3.52 | 18.92 | 19.05 | 17.912 | 101290 |
| 1724106900 | 18.76 | -0.14 | -0.74 | 18.85 | 19.08 | 18.36 | 43639 |
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
