Hot Features
プレミアム
Federal Signal Corp (FSS)
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 | -5.3095 | -5.46751106992 | 97.11 | 98.02 | 91.515 | 313584 | 94.48699285 | CS |
| 4 | -3.4095 | -3.58103140426 | 95.21 | 99.885 | 91.515 | 328991 | 96.79102951 | CS |
| 12 | -1.8095 | -1.9330199765 | 93.61 | 99.885 | 80 | 382912 | 90.90438347 | CS |
| 26 | 7.2105 | 8.52405721717 | 84.59 | 102.18 | 80 | 369272 | 91.00919199 | CS |
| 52 | 14.5105 | 18.7740975547 | 77.29 | 102.18 | 71.29 | 350461 | 86.47985141 | CS |
| 156 | 50.4005 | 121.740338164 | 41.4 | 102.18 | 31.86 | 314631 | 62.58841685 | CS |
| 260 | 60.1405 | 189.957359444 | 31.66 | 102.18 | 23.32 | 304420 | 51.62138128 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 91.8 | 0.03 | 0.03 | 91.03 | 93.365 | 91.03 | 680658 |
| 1734651600 | 91.77 | -0.77 | -0.83 | 93.425 | 94.39 | 91.515 | 365316 |
| 1734565200 | 92.54 | -3.16 | -3.30 | 95.925 | 97.49 | 92 | 358688 |
| 1734478800 | 95.7 | -1.94 | -1.99 | 97.35 | 97.59 | 95.6 | 348019 |
| 1734392400 | 97.64 | 1.17 | 1.21 | 96.51 | 98.02 | 95.241 | 266718 |
| 1734133200 | 96.47 | -0.86 | -0.88 | 96.935 | 97.36 | 95.19 | 212859 |
| 1734046800 | 97.33 | -0.04 | -0.04 | 97.36 | 98.3899 | 97.105 | 338965 |
| 1733960400 | 97.37 | -0.02 | -0.02 | 98.77 | 99.03 | 97.29 | 558451 |
| 1733874000 | 97.39 | -0.82 | -0.83 | 97.59 | 99.27 | 96.98 | 370253 |
| 1733787600 | 98.21 | 0.39 | 0.40 | 98.7 | 99.28 | 97.28 | 280805 |
| 1733528400 | 97.82 | 0.23 | 0.24 | 97.59 | 98.34 | 97.17 | 238009 |
| 1733442000 | 97.59 | -2.11 | -2.12 | 99.285 | 99.575 | 97.5 | 265353 |
| 1733355600 | 99.7 | 1.37 | 1.39 | 98.07 | 99.885 | 97.93 | 210313 |
| 1733269200 | 98.33 | 0.22 | 0.22 | 98.67 | 98.67 | 97.28 | 214916 |
| 1733182800 | 98.11 | 0.7 | 0.72 | 97.51 | 99.1655 | 97.37 | 360624 |
| 1732917840 | 97.41 | -0.47 | -0.48 | 99 | 99.34 | 97.41 | 258033 |
| 1732750800 | 97.88 | 0.16 | 0.16 | 98.68 | 98.68 | 97 | 309802 |
| 1732664400 | 97.72 | 0.18 | 0.18 | 96.745 | 97.93 | 96.37 | 250944 |
| 1732578000 | 97.54 | 1.67 | 1.74 | 96.735 | 98.995 | 96.62 | 449755 |
| 1732318800 | 95.87 | 1.05 | 1.11 | 95.39 | 96.09 | 95.13 | 535457 |
| 1732232400 | 94.82 | 3.16 | 3.45 | 92.5 | 94.89 | 91.97 | 343857 |
| 1732146000 | 91.66 | 0.31 | 0.34 | 91.405 | 91.73 | 90.31 | 449355 |
| 1732059600 | 91.35 | 0.82 | 0.91 | 89.305 | 91.43 | 89.305 | 291843 |
| 1731973200 | 90.53 | 1.22 | 1.37 | 89.19 | 90.955 | 89.19 | 396603 |
| 1731714000 | 89.31 | -1.41 | -1.55 | 90.29 | 90.405 | 88.1 | 429900 |
| 1731627600 | 90.72 | -1.69 | -1.83 | 93.03 | 93.11 | 89.97 | 619705 |
| 1731541200 | 92.41 | 1.21 | 1.33 | 91.735 | 92.45 | 91.025 | 481647 |
| 1731454800 | 91.2 | 0.31 | 0.34 | 90.61 | 92.11 | 90.3501 | 847714 |
| 1731368400 | 90.89 | 0.54 | 0.60 | 92.06 | 92.6499 | 90.26 | 283097 |
| 1731109200 | 90.35 | 1.69 | 1.91 | 88.47 | 90.95 | 88.27 | 392356 |
| 1731022800 | 88.66 | -1.72 | -1.90 | 90 | 90.41 | 88.51 | 1135681 |
| 1730936400 | 90.38 | 5.77 | 6.82 | 90 | 92.13 | 88.96 | 576053 |
| 1730850000 | 84.61 | 3.05 | 3.74 | 81.145 | 84.68 | 81.145 | 739887 |
| 1730763600 | 81.56 | -0.28 | -0.34 | 81.67 | 82.14 | 80.9 | 898143 |
| 1730500800 | 81.84 | 0.27 | 0.33 | 82.69 | 83.66 | 81.5 | 570510 |
| 1730414400 | 81.57 | -3.21 | -3.79 | 83.37 | 84.72 | 80 | 490683 |
| 1730328000 | 84.78 | 0.25 | 0.30 | 84.52 | 85.89 | 84.52 | 411827 |
| 1730241600 | 84.53 | -1.22 | -1.42 | 84.99 | 85.395 | 84.4 | 336451 |
| 1730155200 | 85.75 | 0.39 | 0.46 | 86.49 | 86.955 | 85.5 | 379564 |
| 1729896000 | 85.36 | 0.41 | 0.48 | 85.8 | 85.94 | 84.93 | 287802 |
| 1729809600 | 84.95 | 0.2 | 0.24 | 85.4 | 85.445 | 84.235 | 385684 |
| 1729723200 | 84.75 | -0.23 | -0.27 | 84.44 | 85.385 | 84.15 | 371544 |
| 1729636800 | 84.98 | -2.89 | -3.29 | 86.84 | 87.27 | 84.9 | 427875 |
| 1729550400 | 87.87 | -0.9 | -1.01 | 88.85 | 89.6 | 87.57 | 399063 |
| 1729291200 | 88.77 | -5.38 | -5.71 | 94.66 | 94.74 | 88.68 | 554392 |
| 1729204800 | 94.15 | 0.63 | 0.67 | 94.05 | 94.38 | 93.07 | 158731 |
| 1729118400 | 93.52 | 0.34 | 0.36 | 94.03 | 95.205 | 93.27 | 234933 |
| 1729032000 | 93.18 | -0.08 | -0.09 | 92.93 | 94.49 | 92.78 | 254526 |
| 1728945600 | 93.26 | 0.97 | 1.05 | 92.1 | 93.3 | 91.448 | 140978 |
| 1728686400 | 92.29 | 2.12 | 2.35 | 90.19 | 92.59 | 90.19 | 347493 |
| 1728600000 | 90.17 | -1.71 | -1.86 | 90.12 | 90.2 | 88.78 | 287741 |
| 1728513600 | 91.88 | 0.7 | 0.77 | 91.17 | 92.77 | 91.035 | 192950 |
| 1728427200 | 91.18 | -0.45 | -0.49 | 91.445 | 92.39 | 91.05 | 177491 |
| 1728340800 | 91.63 | 0.93 | 1.03 | 90.6 | 92.1359 | 89.5 | 248858 |
| 1728081600 | 90.7 | 0.53 | 0.59 | 91.845 | 92.13 | 90.265 | 173362 |
| 1727995200 | 90.17 | -2.72 | -2.93 | 92.38 | 92.66 | 90.06 | 280765 |
| 1727908800 | 92.89 | 0.19 | 0.20 | 92.47 | 93.81 | 91.89 | 208606 |
| 1727822400 | 92.7 | -0.76 | -0.81 | 92.8 | 93.595 | 90.71 | 276532 |
| 1727735520 | 93.46 | 0.46 | 0.49 | 92.89 | 94.14 | 92.75 | 457189 |
| 1727476800 | 93 | 0.2 | 0.22 | 93.61 | 94.8 | 92.6 | 283721 |
| 1727390400 | 92.8 | -0.2 | -0.22 | 94.44 | 95.21 | 92.5 | 379470 |
| 1727304000 | 93 | 0.09 | 0.10 | 93.22 | 93.73 | 92.69 | 336172 |
| 1727217600 | 92.91 | 0.89 | 0.97 | 92.83 | 93.11 | 91.61 | 264941 |
| 1727131200 | 92.02 | 0.45 | 0.49 | 91.83 | 92.43 | 91.35 | 227774 |
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
