Fortinet Inc【FTNT】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	17.42	13.5479856898	128.58	149.03	126.61	7644571	142.36979398	CS
4	40.99	39.0343776783	105.01	149.03	104.51	7093876	126.86201899	CS
12	63.08	76.0733236855	82.92	149.03	76.0143	6153751	99.25728886	CS
26	63.02	75.946011087	82.98	149.03	73.55	6424962	89.06443118	CS
52	43.5	42.4390243902	102.5	149.03	70.12	6192018	87.48058685	CS
156	77.97	114.611200941	68.03	149.03	44.12	5793017	77.9538158	CS
260	-71.4	-32.8426862925	217.4	371.77	42.6101	4700169	85.56829373	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	146.47999	-2.38	-1.60	145.32	148.47	143.385	7975369
1780439700	148.86	1.72	1.17	144.34	149.03	141.75	7273188
1780353300	147.13999	9.17	6.65	140.32	147.49	140.25	7537463
1780094100	137.97	8.27	6.38	129.585	138.11	129	9630152
1780007700	129.69999	1.77	1.38	128.58	129.935	126.61	5806682
1779921300	127.93	-6.03	-4.50	130	131.5	126.78	6862782
1779834900	133.96	0.03	0.02	132.975	134.91	130.6	4821961
1779489300	133.93	4.47	3.45	130	134.19	128.56649	5820250
1779402900	129.46	-0.54	-0.42	128.91	129.71	127.4	4265991
1779316500	130	2.36	1.85	125.95	130.36	125.3304	5979703
1779230100	127.64	1.14	0.90	127.805	128.19999	123.76	7005839
1779143700	126.5	3.72	3.03	121.57	126.61	120.8747	5623096
1778884500	122.78	0.92	0.75	121.17	123.33	119.49	5534194
1778798100	121.86	4.17	3.54	118.03	121.97	115.77	5781457
1778711700	117.69	3.82	3.35	113.245	117.835	112.71	5234803
1778625300	113.87	-1.57	-1.36	115.25	116.46	113.16	4905006
1778538900	115.44	1.37	1.20	112.095	115.485	112.095	6715643
1778279700	114.07	6.1	5.65	107.3	114.66	106.67	9904228
1778193300	107.97	18.02	20.03	105.01	112.39	104.51	18105830
1778106900	89.95	0.03	0.03	88.775	90.11	87.2872	8013271
1778020500	89.92	0.68	0.76	89.7	90.29	88.545	3964620
1777934100	89.24	2.95	3.42	86.505	89.7596	86.36	5452320
1777674900	86.29	1.98	2.35	86.05	86.75	84.97	4041636
1777588500	84.31	-1.8	-2.09	84.95	85.22	82.435	5810231
1777502100	86.11	0.39	0.45	85.42	86.39	84.425	3060207
1777415700	85.72	0.05	0.06	86.74	87.44	85.44	3889547
1777329300	85.67	1.33	1.58	84.1	86.755	83.78	5679612
1777070100	84.34	1.58	1.91	83.1	84.56	82.5	5778893
1776983700	82.76	-4.33	-4.97	85.06	85.35	81.81	5417052
1776897300	87.09	1.83	2.15	86.265	87.64	85.7797	4442884
1776810900	85.26	2.66	3.22	82.3	85.68	82.1	5158027
1776724500	82.6	0.76	0.93	82.1	83.3299	81.47	4050090
1776465300	81.84	-0.56	-0.68	84.07	84.25	81.02	4969038
1776378900	82.4	2.76	3.47	79.98	82.5	79.89	5517632
1776292500	79.64	0.94	1.19	78.78	80.065	77.41	6151591
1776206100	78.7	-0.04	-0.05	79.06	80.0229	77.725	5838830
1776119700	78.74	2.04	2.66	77.1	78.8	76.1	6716843
1775860500	76.7	-3.96	-4.91	80.52	80.52	76.0143	11608301
1775774100	80.66	-2.85	-3.41	83.265	83.71	79.58	6631099
1775687700	83.51	-0.21	-0.25	85.095	86.14	82.28	5891679
1775601300	83.72	1.43	1.74	81.67	83.95	81.67	5574448
1775514900	82.29	-0.24	-0.29	82.74	83.38	81.83	3459259
1775169300	82.53	1.38	1.70	80.94	82.56	80.02	4139050
1775082900	81.15	-0.57	-0.70	82.25	82.25	80.36	5222577
1774996500	81.72	2.67	3.38	79.7	81.81	79.555	4171053
1774910100	79.05	0.85	1.09	78.11	80.94	78.08	7014955
1774650900	78.2	-2.83	-3.49	79.69	79.69	76.415	8774461
1774564500	81.03	2.14	2.71	78.29	81.72	78.29	4491448
1774478100	78.89	-0.45	-0.57	80.23	81.52	78.46	6051820
1774391700	79.34	-3.43	-4.14	82.33	82.8	79.12	6172516
1774305300	82.77	1.37	1.68	82.07	83.72	81.22	4990492
1774046100	81.4	-1.72	-2.07	82.96	82.96	80.27	16256833
1773959700	83.12	-0.27	-0.32	83.515	84.9515	82.29	4539590
1773873300	83.39	0.23	0.28	82.435	84.3317	82.2	4343502
1773786900	83.16	-1.33	-1.57	84.575	86.42	83.06	3938801
1773700500	84.49	1.05	1.26	84.34	85.86	83.97	5725794
1773441300	83.44	-0.96	-1.14	84.5	85.1	82.81	3963661
1773354900	84.4	0.92	1.10	82.92	85.07	82.305	5220241
1773268500	83.48	-0.72	-0.86	84.6	85.37	82.35	5438427
1773182100	84.2	0.39	0.47	84.47	85.05	81.62	5829895
1773095700	83.81	0.14	0.17	83.115	84.6	82.18	6447751
1772840100	83.67	-0.75	-0.89	83.755	84.48	82.9	5657560
1772753700	84.42	1.63	1.97	82.275	84.73	82.25	5551920
1772667300	82.79	1.69	2.08	81.29	83.96	80.95	6281948