Hot Features
プレミアム
Fair Isaac Inc (FICO)
NYSE
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 | 353.1 | 17.6992481203 | 1995 | 2367.17 | 1989.11 | 226098 | 2201.79346766 | CS |
| 4 | 262.99 | 12.612763835 | 2085.11 | 2367.17 | 1961 | 168583 | 2072.55723472 | CS |
| 12 | 587.95 | 33.4034031191 | 1760.15 | 2367.17 | 1676.99 | 145987 | 1943.15578213 | CS |
| 26 | 1017.08 | 76.4135775571 | 1331.02 | 2367.17 | 1266.72 | 164730 | 1684.64402347 | CS |
| 52 | 1350.02 | 135.261702469 | 998.08 | 2367.17 | 991.04 | 171789 | 1432.90723212 | CS |
| 156 | 1965.63 | 513.930504353 | 382.47 | 2367.17 | 340.48 | 214617 | 800.09592577 | CS |
| 260 | 2013.63 | 602.036057045 | 334.47 | 2367.17 | 177.65 | 221183 | 640.08660407 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 2350 | 17.71 | 0.76 | 2354.39 | 2367.17 | 2316.36 | 152608 |
| 1731109200 | 2332.29 | 156.19 | 7.18 | 2203.12 | 2351.98 | 2203.08 | 275984 |
| 1731022800 | 2176.1 | 85.47 | 4.09 | 2101.01 | 2188.93 | 2036.6501 | 344204 |
| 1730936400 | 2090.63 | 80.88 | 4.02 | 2059 | 2098.34 | 2042.48 | 233733 |
| 1730850000 | 2009.75 | 18.81 | 0.94 | 1995 | 2023.13 | 1989.11 | 123962 |
| 1730763600 | 1990.94 | 2.03 | 0.10 | 1985.63 | 1999.62 | 1978.395 | 139464 |
| 1730500800 | 1988.91 | -4.2 | -0.21 | 1992.15 | 2011.865 | 1985.38 | 127382 |
| 1730414400 | 1993.11 | -13.88 | -0.69 | 2004.18 | 2026.59 | 1993.09 | 123022 |
| 1730328000 | 2006.99 | -14.87 | -0.74 | 2016.8 | 2034.46 | 2000.2 | 100865 |
| 1730241600 | 2021.86 | 24.98 | 1.25 | 2000.21 | 2023.39 | 1992.4 | 150640 |
| 1730155200 | 1996.88 | -3.09 | -0.15 | 2012.44 | 2018.67 | 1996.5 | 100808 |
| 1729896000 | 1999.97 | 5.92 | 0.30 | 2015.08 | 2025.9199 | 1989.09 | 139675 |
| 1729809600 | 1994.05 | -4.61 | -0.23 | 2006 | 2024.425 | 1993.1 | 190100 |
| 1729723200 | 1998.66 | -29.16 | -1.44 | 2025.44 | 2032.22 | 1991.525 | 200214 |
| 1729636800 | 2027.82 | 33.37 | 1.67 | 1994.98 | 2045.895 | 1978.79 | 219700 |
| 1729550400 | 1994.45 | 20.99 | 1.06 | 1970 | 1998.29 | 1961 | 185897 |
| 1729291200 | 1973.46 | -65.49 | -3.21 | 2041.09 | 2041.09 | 1969.7 | 206237 |
| 1729204800 | 2038.95 | -12.83 | -0.63 | 2062.48 | 2062.48 | 2012.35 | 115695 |
| 1729118400 | 2051.78 | -9.27 | -0.45 | 2061.06 | 2061.06 | 2036 | 118485 |
| 1729032000 | 2061.05 | -7.86 | -0.38 | 2085.11 | 2103.7 | 2057.2 | 122984 |
| 1728945600 | 2068.91 | 37.91 | 1.87 | 2052.58 | 2085.195 | 2040.85 | 118315 |
| 1728686400 | 2031 | 46.48 | 2.34 | 1989 | 2031 | 1989 | 203349 |
| 1728600000 | 1984.52 | -40.47 | -2.00 | 2016 | 2017.14 | 1976.74 | 163266 |
| 1728513600 | 2024.99 | 35.41 | 1.78 | 2000 | 2043.595 | 1998 | 114909 |
| 1728427200 | 1989.58 | 34.58 | 1.77 | 1960.18 | 1996.24 | 1960.18 | 132538 |
| 1728340800 | 1955 | 41.62 | 2.18 | 1905.56 | 1975.895 | 1905.56 | 136820 |
| 1728081600 | 1913.38 | -22.57 | -1.17 | 1955 | 1955 | 1886.2 | 121524 |
| 1727995200 | 1935.95 | -2.21 | -0.11 | 1929.8 | 1941.78 | 1918.595 | 109415 |
| 1727908800 | 1938.16 | 22.47 | 1.17 | 1908 | 1944.785 | 1902.975 | 106255 |
| 1727822400 | 1915.69 | -27.83 | -1.43 | 1946.56 | 1962.96 | 1906 | 184521 |
| 1727736000 | 1943.52 | 23.87 | 1.24 | 1909.84 | 1946.75 | 1909.84 | 91574 |
| 1727476800 | 1919.65 | -4.16 | -0.22 | 1923.11 | 1925.53 | 1908.87 | 107418 |
| 1727390400 | 1923.81 | 13.96 | 0.73 | 1926.87 | 1928.6 | 1910 | 116121 |
| 1727304000 | 1909.85 | -7.05 | -0.37 | 1916.9 | 1934.75 | 1907.41 | 108208 |
| 1727217600 | 1916.9 | -30.48 | -1.57 | 1956.08 | 1956.08 | 1911.22 | 133766 |
| 1727131200 | 1947.38 | 12.75 | 0.66 | 1949.51 | 1962.83 | 1939.82 | 111140 |
| 1726872000 | 1934.63 | 5.42 | 0.28 | 1925.17 | 1951.4 | 1923.945 | 294671 |
| 1726785600 | 1929.21 | 28.88 | 1.52 | 1935 | 1946.795 | 1917.4746 | 122275 |
| 1726699200 | 1900.33 | 15.88 | 0.84 | 1885.34 | 1915 | 1876.855 | 129003 |
| 1726612800 | 1884.45 | -10.53 | -0.56 | 1909.45 | 1909.45 | 1868.25 | 170161 |
| 1726526400 | 1894.98 | 26.02 | 1.39 | 1869.01 | 1895.08 | 1862.96 | 109699 |
| 1726267200 | 1868.96 | 6.88 | 0.37 | 1868.29 | 1886.23 | 1858.5 | 132198 |
| 1726180800 | 1862.08 | 27.85 | 1.52 | 1840.75 | 1863.44 | 1822.24 | 110529 |
| 1726094400 | 1834.23 | 36.95 | 2.06 | 1812 | 1836.77 | 1764.01 | 133602 |
| 1726008000 | 1797.28 | 20.79 | 1.17 | 1783.78 | 1798.5 | 1760.825 | 100315 |
| 1725921600 | 1776.49 | 42.48 | 2.45 | 1749.03 | 1795.2 | 1743.93 | 144360 |
| 1725662400 | 1734.01 | -23.13 | -1.32 | 1764.25 | 1779 | 1732.12 | 156171 |
| 1725576000 | 1757.14 | 5.89 | 0.34 | 1742.2 | 1759.63 | 1727.07 | 98918 |
| 1725489600 | 1751.25 | 62.84 | 3.72 | 1676.99 | 1758.78 | 1676.99 | 158478 |
| 1725403200 | 1688.41 | -41.86 | -2.42 | 1732.86 | 1769.02 | 1679.54 | 183103 |
| 1725057600 | 1730.27 | 16.98 | 0.99 | 1719.51 | 1730.27 | 1696.87 | 119266 |
| 1724971200 | 1713.29 | -9.06 | -0.53 | 1728.3 | 1750.35 | 1710.045 | 125987 |
| 1724884800 | 1722.35 | 7.45 | 0.43 | 1715 | 1725.17 | 1702.03 | 105270 |
| 1724798400 | 1714.9 | 8.63 | 0.51 | 1704.04 | 1717.5 | 1688.35 | 200944 |
| 1724712000 | 1706.27 | -39.11 | -2.24 | 1743.29 | 1749.0899 | 1706.27 | 189019 |
| 1724452800 | 1745.38 | 8.22 | 0.47 | 1747.93 | 1756.73 | 1732.36 | 72634 |
| 1724366400 | 1737.16 | -14.44 | -0.82 | 1758.09 | 1760.88 | 1732.8501 | 80877 |
| 1724280000 | 1751.6 | 1.6 | 0.09 | 1751.18 | 1759.71 | 1732.92 | 96920 |
| 1724193600 | 1750 | -3.7 | -0.21 | 1760.15 | 1766.54 | 1744.73 | 148059 |
| 1724107200 | 1753.7 | 2 | 0.11 | 1760.02 | 1761.1931 | 1738.87 | 138045 |
| 1723848000 | 1751.7 | 17.91 | 1.03 | 1733.8 | 1762.56 | 1707.93 | 152682 |
| 1723761600 | 1733.79 | -75.96 | -4.20 | 1834.97 | 1834.97 | 1731.67 | 291350 |
| 1723675200 | 1809.75 | 35.09 | 1.98 | 1775 | 1812.67 | 1775 | 149353 |
| 1723588800 | 1774.66 | 54.66 | 3.18 | 1734.38 | 1776.32 | 1734.38 | 119514 |
| 1723502400 | 1720 | -32.25 | -1.84 | 1763.31 | 1763.31 | 1710.41 | 143952 |
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
