Hot Features
プレミアム
Fortinet Inc (FTNT)
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 | 4.625 | 2.91375291375 | 158.73 | 163.5699 | 152.25 | 5063054 | 158.60994155 | CS |
| 4 | 22.375 | 15.8710455384 | 140.98 | 163.5699 | 139.395 | 6634743 | 150.11819668 | CS |
| 12 | 83.375 | 104.244811203 | 79.98 | 163.5699 | 79.89 | 6339758 | 127.35247316 | CS |
| 26 | 85.205 | 109.027511196 | 78.15 | 163.5699 | 73.55 | 6544886 | 101.68916565 | CS |
| 52 | 54.705 | 50.3497468937 | 108.65 | 163.5699 | 70.12 | 6422456 | 92.30655712 | CS |
| 156 | 84.745 | 107.804350592 | 78.61 | 163.5699 | 44.12 | 5823691 | 80.57529706 | CS |
| 260 | -91.255 | -35.841090295 | 254.61 | 371.77 | 42.6101 | 4807999 | 86.61933189 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783550100 | 156.71 | -1.96 | -1.24 | 156.995 | 159.44999 | 154.4227 | 4770601 |
| 1783463700 | 158.66999 | -3.68 | -2.27 | 162.38999 | 163.31 | 155.68 | 5827606 |
| 1783377300 | 162.35 | 6.1 | 3.90 | 154.745 | 163.56989 | 153.43 | 5163403 |
| 1783031700 | 156.25 | -2.73 | -1.72 | 158.72999 | 158.96 | 156.19999 | 4490604 |
| 1782945300 | 158.97999 | 5.36 | 3.49 | 154.68 | 159.8 | 152.54 | 4733757 |
| 1782858900 | 153.62 | -1.8 | -1.16 | 151.04 | 154.4652 | 150.72999 | 6678979 |
| 1782772500 | 155.41999 | 4.07 | 2.69 | 152.97399 | 159.07 | 152.13 | 6770463 |
| 1782513300 | 151.35 | 1.42 | 0.95 | 150.915 | 152.77 | 147.55 | 9198619 |
| 1782426900 | 149.93 | 4.65 | 3.20 | 144.62 | 151.97 | 144.62 | 6548169 |
| 1782340500 | 145.28 | -2.72 | -1.84 | 147.69999 | 148.82 | 144.57 | 4725386 |
| 1782254100 | 148 | 2.61 | 1.80 | 144.9 | 148.36 | 143.47 | 5920569 |
| 1782167700 | 145.38999 | 0.66 | 0.46 | 146.4 | 149.19 | 143.59 | 5608268 |
| 1781822100 | 144.72999 | 0.59 | 0.41 | 143.16 | 147.19999 | 139.79 | 18430998 |
| 1781735700 | 144.13999 | -2.88 | -1.96 | 145.805 | 148 | 141.69 | 7648126 |
| 1781649300 | 147.02 | -2.47 | -1.65 | 148.88 | 148.975 | 144.3323 | 5194611 |
| 1781562900 | 149.49 | 3.19 | 2.18 | 146.32 | 149.5 | 143.97999 | 5202497 |
| 1781303700 | 146.3 | 1.24 | 0.85 | 143.642 | 146.38 | 142.14779 | 5084792 |
| 1781217300 | 145.06 | 6.18 | 4.45 | 140.97999 | 146.31 | 139.395 | 7429377 |
| 1781130900 | 138.88 | 0.49 | 0.35 | 137.78 | 141.3 | 137.01 | 6265921 |
| 1781044500 | 138.38999 | -4.65 | -3.25 | 142.96 | 144.3 | 133.05 | 7800247 |
| 1780958100 | 143.04 | -1.64 | -1.13 | 145.51 | 147 | 142.505 | 5333789 |
| 1780698900 | 144.68 | -4.99 | -3.33 | 148.88999 | 149.05 | 143.455 | 7120970 |
| 1780612500 | 149.66999 | 3.19 | 2.18 | 146.19999 | 150.07 | 144.32 | 5391223 |
| 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 | 6092563 |
| 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 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
