Hot Features
プレミアム
Fiverr International Ltd (FVRR)
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 | -2.4 | -6.92041522491 | 34.68 | 34.93 | 31.6705 | 505521 | 33.07826153 | CS |
| 4 | 0.28 | 0.875 | 32 | 36.11 | 31.6705 | 619022 | 33.76146334 | CS |
| 12 | 6.5 | 25.2133436773 | 25.78 | 36.11 | 21.36 | 753169 | 28.74744102 | CS |
| 26 | 10.48 | 48.0733944954 | 21.8 | 36.11 | 20.775 | 719478 | 26.29572997 | CS |
| 52 | 4.32 | 15.4506437768 | 27.96 | 36.11 | 18.83 | 831924 | 24.94236233 | CS |
| 156 | -82.74 | -71.9353155973 | 115.02 | 122.02 | 18.83 | 826841 | 36.78329087 | CS |
| 260 | 8.58 | 36.2025316456 | 23.7 | 336 | 18.83 | 836850 | 86.91638408 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 32.28 | 0.28 | 0.88 | 31.6 | 32.57 | 31.26 | 417393 |
| 1734651600 | 32 | -0.26 | -0.81 | 32.47 | 33.07 | 31.6705 | 486439 |
| 1734565200 | 32.259999 | -1.31 | -3.90 | 33.57 | 33.78 | 31.945 | 697922 |
| 1734478800 | 33.57 | -0.76 | -2.21 | 33.97 | 34.05 | 32.927622 | 641744 |
| 1734392400 | 34.33 | 0.26 | 0.76 | 34.07 | 34.66 | 33.5595 | 324294 |
| 1734133200 | 34.07 | -0.38 | -1.10 | 34.68 | 34.93 | 33.72 | 377206 |
| 1734046800 | 34.45 | -0.39 | -1.12 | 34.47 | 35.2 | 34.18 | 519740 |
| 1733960400 | 34.84 | 0.27 | 0.78 | 35.1 | 35.42 | 34.45 | 424346 |
| 1733874000 | 34.57 | -0.18 | -0.52 | 34.06 | 35.43 | 33.91 | 457536 |
| 1733787600 | 34.75 | -0.6 | -1.70 | 35.59 | 36.11 | 34.12 | 491870 |
| 1733528400 | 35.35 | 1.25 | 3.67 | 34.8 | 35.68 | 34.5249 | 470554 |
| 1733442000 | 34.1 | -1.35 | -3.81 | 35.45 | 35.5 | 33.88 | 594202 |
| 1733355600 | 35.45 | 0.99 | 2.87 | 34.71 | 35.98 | 34.5 | 1139394 |
| 1733269200 | 34.46 | 1.68 | 5.13 | 32.5 | 34.98 | 32.4 | 1266373 |
| 1733182800 | 32.78 | 0.17 | 0.52 | 32.25 | 32.795 | 31.88 | 839852 |
| 1732917840 | 32.61 | -0.22 | -0.67 | 32.909999 | 33.725 | 32.46 | 367756 |
| 1732750800 | 32.83 | -0.26 | -0.79 | 33.509999 | 33.905 | 32.67 | 613422 |
| 1732664400 | 33.09 | -0.1 | -0.30 | 33 | 33.33 | 32.509999 | 520085 |
| 1732578000 | 33.189999 | 1.08 | 3.36 | 33 | 33.8881 | 32.692999 | 917504 |
| 1732318800 | 32.11 | 0.28 | 0.88 | 32 | 32.86 | 31.9 | 611181 |
| 1732232400 | 31.83 | 1.18 | 3.85 | 30.65 | 31.9 | 30.42 | 655583 |
| 1732146000 | 30.65 | 0.3 | 0.99 | 30.76 | 30.99 | 29.8 | 544907 |
| 1732059600 | 30.35 | 0.54 | 1.81 | 28.74 | 30.35 | 28.33 | 854618 |
| 1731973200 | 29.81 | 1.77 | 6.31 | 28.04 | 29.87 | 27.78 | 670380 |
| 1731714000 | 28.04 | -0.5 | -1.75 | 28.54 | 28.87 | 27.99 | 511161 |
| 1731627600 | 28.54 | -0.98 | -3.32 | 29.35 | 29.75 | 28.4 | 481773 |
| 1731541200 | 29.52 | 0.4 | 1.37 | 29.52 | 30.37 | 29.21 | 685961 |
| 1731454800 | 29.12 | -0.87 | -2.90 | 29.18 | 29.8 | 27.51 | 970109 |
| 1731368400 | 29.99 | 0.32 | 1.08 | 30 | 31.16 | 29.41 | 1404185 |
| 1731109200 | 29.67 | 0.12 | 0.41 | 29.72 | 31.41 | 29.41 | 1512414 |
| 1731022800 | 29.55 | 0.01 | 0.03 | 29.8 | 30.18 | 29.14 | 856560 |
| 1730936400 | 29.54 | 0.54 | 1.86 | 30.1 | 30.19 | 29.1816 | 850837 |
| 1730850000 | 29 | 0.84 | 2.98 | 28.57 | 29.24 | 28.4821 | 807458 |
| 1730763600 | 28.16 | -2.03 | -6.72 | 28.95 | 29.98 | 28.12 | 850690 |
| 1730500800 | 30.19 | 0.93 | 3.18 | 29.49 | 30.705 | 29.1 | 1110186 |
| 1730414400 | 29.26 | 0.1 | 0.34 | 29.04 | 30.3644 | 28.88 | 1319752 |
| 1730328000 | 29.16 | 4.09 | 16.31 | 26.64 | 32.68 | 26.51 | 4556848 |
| 1730241600 | 25.07 | 0.47 | 1.91 | 24.6 | 25.66 | 24.3281 | 1233733 |
| 1730155200 | 24.6 | 2.17 | 9.67 | 22.8 | 24.79 | 22.705 | 892955 |
| 1729896000 | 22.43 | -0.35 | -1.54 | 22.87 | 23.05 | 22.41 | 408377 |
| 1729809600 | 22.78 | 0.35 | 1.56 | 22.61 | 23.105 | 22.46 | 438618 |
| 1729723200 | 22.43 | 0.9 | 4.18 | 22.62 | 23.25 | 22.02 | 838856 |
| 1729636800 | 21.53 | -0.33 | -1.51 | 21.77 | 21.9365 | 21.36 | 895429 |
| 1729550400 | 21.86 | -0.52 | -2.32 | 22.28 | 22.585 | 21.84 | 548507 |
| 1729291200 | 22.38 | -0.26 | -1.15 | 22.74 | 22.775 | 21.9 | 802958 |
| 1729204800 | 22.64 | -0.59 | -2.54 | 23.09 | 23.1 | 22.63 | 433782 |
| 1729118400 | 23.23 | -0.28 | -1.19 | 23.65 | 23.715 | 23 | 451921 |
| 1729032000 | 23.51 | 0.4 | 1.73 | 23.1 | 23.82 | 22.91 | 483235 |
| 1728945600 | 23.11 | -0.51 | -2.16 | 23.46 | 23.5215 | 22.88 | 537082 |
| 1728686400 | 23.62 | 0.63 | 2.74 | 22.95 | 23.65 | 22.85 | 652429 |
| 1728600000 | 22.99 | -0.64 | -2.71 | 23.4 | 23.4735 | 22.83 | 626844 |
| 1728513600 | 23.63 | 0.01 | 0.04 | 23.51 | 23.88 | 23.32 | 405258 |
| 1728427200 | 23.62 | 0.06 | 0.25 | 23.54 | 24.02 | 23.25 | 470968 |
| 1728340800 | 23.56 | -0.61 | -2.52 | 24.1 | 24.185 | 23.32 | 481736 |
| 1728081600 | 24.17 | 0.12 | 0.50 | 24.47 | 24.68 | 23.78 | 510335 |
| 1727995200 | 24.05 | -0.45 | -1.84 | 24.09 | 24.48 | 23.44 | 689072 |
| 1727908800 | 24.5 | 0.24 | 0.99 | 24.14 | 24.86 | 24.12 | 431624 |
| 1727822400 | 24.26 | -1.61 | -6.22 | 25.84 | 25.84 | 23.65 | 1041620 |
| 1727736000 | 25.87 | -0.25 | -0.96 | 25.85 | 26.715 | 25.66 | 410228 |
| 1727476800 | 26.12 | 0.76 | 3.00 | 25.78 | 26.19 | 25.62 | 346541 |
| 1727390400 | 25.36 | -0.46 | -1.78 | 26.3 | 26.3 | 25.02 | 305652 |
| 1727304000 | 25.82 | -0.36 | -1.38 | 26.06 | 26.34 | 25.76 | 338695 |
| 1727217600 | 26.18 | 1.23 | 4.93 | 25.58 | 26.275 | 25.24 | 451688 |
| 1727131200 | 24.95 | -0.51 | -2.00 | 25.54 | 25.58 | 24.89 | 297549 |
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
