Four Seasons Education Cayman Inc (FEDU)
NYSE
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 5.44217687075 | 10.29 | 10.99 | 10 | 195 | 10.83609231 | DR |
| 4 | 0.55 | 5.33980582524 | 10.3 | 11 | 9.82 | 276 | 10.71238127 | DR |
| 12 | 0.16 | 1.49672591207 | 10.69 | 11 | 9.5 | 475 | 10.57165112 | DR |
| 26 | -0.57 | -4.99124343257 | 11.42 | 12.45 | 6.68 | 7291 | 9.79566225 | DR |
| 52 | 1.25 | 13.0208333333 | 9.6 | 17.3 | 6.68 | 4611 | 10.71107306 | DR |
| 156 | 2.53 | 30.4086538462 | 8.32 | 22.7 | 3.6899 | 3186 | 10.57126725 | DR |
| 260 | 9.9201 | 1066.79212819 | 0.9299 | 22.7 | 0.3205 | 51538 | 1.29067025 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649600 | 10.85 | 0.04 | 0.37 | 10.33 | 10.85 | 10 | 636 |
| 1781563200 | 10.81 | 0 | 0.00 | 10.1 | 10.81 | 10.07 | 148 |
| 1781304000 | 10.81 | 0 | 0.00 | 10.31 | 10.81 | 10.31 | 10 |
| 1781217600 | 10.81 | 0 | 0.00 | 10.27 | 10.81 | 10.27 | 89 |
| 1781131200 | 10.81 | 0 | 0.00 | 10.29 | 10.81 | 10 | 92 |
| 1781044800 | 10.81 | 0 | 0.00 | 10 | 10.81 | 10 | 147 |
| 1780958400 | 10.81 | 0.56 | 5.46 | 10.5 | 10.86 | 9.8699999 | 588 |
| 1780699200 | 10.25 | 0 | 0.00 | 10.06 | 10.83 | 10.06 | 29 |
| 1780612800 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 581 |
| 1780526400 | 11 | 0 | 0.00 | 10.99 | 11 | 10.99 | 76 |
| 1780440000 | 11 | 0.09 | 0.82 | 10.85 | 11 | 10.85 | 598 |
| 1780353600 | 10.91 | -0 | -0.01 | 9.82 | 11 | 9.82 | 965 |
| 1780094400 | 10.911 | 0 | 0.00 | 10.99 | 10.99 | 10.9 | 65 |
| 1780008000 | 10.911 | 0.8 | 7.90 | 10.11 | 10.911 | 10.11 | 177 |
| 1779921600 | 10.1125 | -0.68 | -6.28 | 10.79 | 10.95 | 10.1125 | 415 |
| 1779835200 | 10.79 | 0.79 | 7.90 | 10.01 | 10.79 | 10.01 | 138 |
| 1779489600 | 10 | -1 | -9.09 | 10.53 | 10.53 | 9.9 | 218 |
| 1779403200 | 11 | 0.7 | 6.74 | 10.31 | 11 | 9.9 | 234 |
| 1779316800 | 10.305 | 0 | 0.00 | 10.3 | 10.305 | 10.3 | 41 |
| 1779230400 | 10.305 | 0 | 0.00 | 9.85 | 10.305 | 9.85 | 36 |
| 1779144000 | 10.305 | 0 | 0.00 | 9.85 | 10.305 | 9.85 | 25 |
| 1778884800 | 10.305 | 0 | 0.00 | 10.31 | 10.43 | 10.305 | 46 |
| 1778798400 | 10.305 | 0.81 | 8.47 | 10.16 | 10.53 | 10.1 | 1685 |
| 1778712000 | 9.5 | -0.8 | -7.77 | 10.95 | 10.95 | 9.5 | 772 |
| 1778625600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 9.93 | 58 |
| 1778539200 | 10.3 | -0.2 | -1.90 | 9.65 | 10.36 | 9.65 | 440 |
| 1778280000 | 10.5 | 0 | 0.00 | 10.41 | 10.5 | 10.06 | 99 |
| 1778193600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 129 |
| 1778107200 | 10.5 | 0 | 0.00 | 10.5 | 10.53 | 10.5 | 310 |
| 1778020800 | 10.5 | 0 | 0.00 | 10.49 | 11 | 10.1 | 1483 |
| 1777934400 | 10.5 | 0.08 | 0.77 | 9.75 | 10.5 | 9.75 | 1232 |
| 1777675200 | 10.42 | -0.58 | -5.27 | 11 | 11 | 10.42 | 232 |
| 1777588800 | 11 | 0 | 0.00 | 11 | 11 | 10.52 | 211 |
| 1777502400 | 11 | 0.79 | 7.74 | 10.21 | 11 | 10.21 | 645 |
| 1777416000 | 10.21 | -0.26 | -2.48 | 10.03 | 10.4 | 10.03 | 415 |
| 1777329600 | 10.47 | 0.89 | 9.29 | 10.47 | 10.47 | 9.9 | 111 |
| 1777070400 | 9.58 | -0.93 | -8.85 | 9.58 | 9.58 | 9.58 | 715 |
| 1776984000 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 37 |
| 1776897600 | 10.51 | -0.14 | -1.31 | 10.63 | 10.87 | 10.51 | 281 |
| 1776811200 | 10.65 | 0 | 0.00 | 10.04 | 10.65 | 10.04 | 115 |
| 1776724800 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 9.72 | 223 |
| 1776465600 | 10.65 | 0.5 | 4.93 | 10.65 | 10.65 | 10.65 | 436 |
| 1776379200 | 10.15 | 0 | 0.00 | 10.24 | 10.31 | 10.15 | 275 |
| 1776292800 | 10.15 | -0.84 | -7.65 | 10.2 | 10.991 | 10.15 | 2339 |
| 1776206400 | 10.991 | -0.01 | -0.08 | 10.78 | 11 | 10.36 | 1757 |
| 1776120000 | 11 | 0 | 0.00 | 10.34 | 11 | 10.34 | 157 |
| 1775860800 | 11 | 0 | 0.00 | 10.78 | 11 | 10.78 | 224 |
| 1775774400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 2 |
| 1775688000 | 11 | 0 | 0.00 | 10.55 | 11 | 10.55 | 62 |
| 1775601600 | 11 | 0 | 0.00 | 10.42 | 11 | 10.42 | 23 |
| 1775515200 | 11 | 0 | 0.00 | 10.78 | 11 | 10.78 | 60 |
| 1775169600 | 11 | 0.28 | 2.61 | 10.54 | 11 | 10.31 | 1215 |
| 1775083200 | 10.72 | 0 | 0.00 | 10.53 | 10.72 | 10.53 | 58 |
| 1774996800 | 10.72 | 0.03 | 0.28 | 10.51 | 10.81 | 10.5 | 1492 |
| 1774910400 | 10.69 | -0.1 | -0.93 | 10.79 | 10.79 | 9.9704 | 2531 |
| 1774651200 | 10.79 | 0 | 0.00 | 10.29 | 10.79 | 10.04 | 318 |
| 1774564800 | 10.79 | 0 | 0.00 | 10.5 | 10.79 | 10.5 | 124 |
| 1774478400 | 10.79 | 0.22 | 2.08 | 10.69 | 10.79 | 9.82 | 1950 |
| 1774392000 | 10.57 | -0.37 | -3.38 | 10.94 | 11.04 | 10.29 | 5718 |
| 1774305600 | 10.94 | 1.14 | 11.63 | 10.82 | 10.94 | 9.69 | 5505 |
| 1774046400 | 9.8 | 0 | 0.00 | 10 | 10 | 9.8 | 184 |
| 1773960000 | 9.8 | 0 | 0.00 | 9.6199999 | 9.8 | 9.6199999 | 24 |
| 1773873600 | 9.8 | -0.42 | -4.11 | 10.14 | 10.14 | 9.8 | 517 |
| 1773787200 | 10.22 | -0.03 | -0.29 | 10.4 | 10.4 | 10.22 | 809 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
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。