Hot Features
プレミアム
Fair Isaac Inc (FICO)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -108.57 | -4.93600963834 | 2199.55 | 2202.82 | 2036.65 | 180460 | 2107.84538791 | CS |
| 4 | -277.07 | -11.700344165 | 2368.05 | 2400 | 2036.65 | 167978 | 2249.71883986 | CS |
| 12 | 167.87 | 8.72908985965 | 1923.11 | 2402.515 | 1886.2 | 153522 | 2142.11595219 | CS |
| 26 | 662.73 | 46.4015403466 | 1428.25 | 2402.515 | 1401.67 | 157810 | 1876.95308704 | CS |
| 52 | 938.47 | 81.4283607084 | 1152.51 | 2402.515 | 1105.65 | 166495 | 1555.50134951 | CS |
| 156 | 1681.31 | 410.405936485 | 409.67 | 2402.515 | 340.48 | 205485 | 867.53970962 | CS |
| 260 | 1721.95 | 466.615180338 | 369.03 | 2402.515 | 177.65 | 220290 | 669.23542634 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2090.98 | 46.09 | 2.25 | 2039.87 | 2090.98 | 2022.625 | 298670 |
| 1734651600 | 2044.89 | -6.21 | -0.30 | 2054.25 | 2091.96 | 2036.65 | 207623 |
| 1734565200 | 2051.1 | -87.08 | -4.07 | 2148.93 | 2148.93 | 2044.46 | 192474 |
| 1734478800 | 2138.18 | -32.31 | -1.49 | 2166.89 | 2166.89 | 2132.73 | 233942 |
| 1734392400 | 2170.4899 | 1.6 | 0.07 | 2160.01 | 2178.77 | 2156.15 | 151656 |
| 1734133200 | 2168.89 | -22.03 | -1.01 | 2199.55 | 2202.82 | 2156.15 | 120342 |
| 1734046800 | 2190.92 | -5.13 | -0.23 | 2189.8 | 2211.15 | 2169.8 | 157548 |
| 1733960400 | 2196.05 | 23.36 | 1.08 | 2183.26 | 2216.055 | 2175.12 | 156922 |
| 1733874000 | 2172.69 | -54.42 | -2.44 | 2222.44 | 2250.45 | 2162.23 | 270585 |
| 1733787600 | 2227.11 | -144.72 | -6.10 | 2371.5 | 2371.5 | 2206.7 | 188621 |
| 1733528400 | 2371.83 | 4.67 | 0.20 | 2385 | 2400 | 2360.65 | 109904 |
| 1733442000 | 2367.16 | -8.67 | -0.36 | 2373.23 | 2398.27 | 2351.15 | 159244 |
| 1733355600 | 2375.83 | 30.51 | 1.30 | 2354.23 | 2400 | 2354.23 | 128102 |
| 1733269200 | 2345.32 | 13.21 | 0.57 | 2315 | 2345.67 | 2302.57 | 270599 |
| 1733182800 | 2332.11 | -42.92 | -1.81 | 2385 | 2385 | 2315.01 | 119374 |
| 1732917840 | 2375.03 | 21.03 | 0.89 | 2374.8 | 2387.1999 | 2361.36 | 80765 |
| 1732750800 | 2354 | -28.4 | -1.19 | 2352.42 | 2382.4 | 2329.275 | 94065 |
| 1732664400 | 2382.4 | 22.18 | 0.94 | 2360.18 | 2390.45 | 2352.41 | 202592 |
| 1732578000 | 2360.2199 | 4.87 | 0.21 | 2393.9899 | 2393.9899 | 2329.9409 | 281222 |
| 1732318800 | 2355.35 | 17.52 | 0.75 | 2348.38 | 2377.7446 | 2324.32 | 90181 |
| 1732232400 | 2337.83 | 28.23 | 1.22 | 2317.2 | 2353.01 | 2297.525 | 95190 |
| 1732146000 | 2309.6 | 25.17 | 1.10 | 2307.5 | 2310.075 | 2232.38 | 102154 |
| 1732059600 | 2284.43 | 12.12 | 0.53 | 2254.52 | 2304.52 | 2252.27 | 118799 |
| 1731973200 | 2272.31 | 11.31 | 0.50 | 2263.4699 | 2305.3 | 2250.255 | 97885 |
| 1731714000 | 2261 | -62.17 | -2.68 | 2310 | 2310 | 2246.32 | 175529 |
| 1731627600 | 2323.17 | -25.28 | -1.08 | 2348.45 | 2364.379 | 2305.3 | 82918 |
| 1731541200 | 2348.45 | 0.35 | 0.01 | 2348.23 | 2402.515 | 2342.62 | 134678 |
| 1731454800 | 2348.1 | -1.9 | -0.08 | 2350 | 2369.0499 | 2324.285 | 147545 |
| 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 |
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
