Fastenal Co【FAS】時系列データ | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
ドイツ
TG
Fastenal Co (FAS)
Fastenal Co (FAS) 時系列データ

Fastenal Co (FAS)

61.67

-0.82

(-1.31%)

終了 8月3日 5:00AM

リアルタイムデータ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.57	-2.4826059456	63.24	66.8	61.15	735	64.89509393	DE
4	3.84	6.64015217015	57.83	66.8	57.36	755	62.52012126	DE
12	-1.19	-1.89309576837	62.86	66.8	57.2	664	60.89958103	DE
26	-2.7	-4.19450054373	64.37	72.9	57.2	662	63.89713078	DE
52	9.22	17.5786463298	52.45	72.9	50.6	558	61.10513129	DE
156	15.07	32.339055794	46.6	72.9	43.25	363	58.96513202	DE
260	28.67	86.8787878788	33	72.9	27.575	314	57.13090253	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1722630360	61.49	-0.55	-0.89	62.02	62.34	61.15	429
1722544020	62.04	-4.26	-6.43	65.599999	65.84	62.04	694
1722457560	66.3	1.05	1.61	65.489999	66.8	65.489999	737
1722371220	65.25	-0.26	-0.40	65.489999	65.62	65.16	252
1722284760	65.51	0.76	1.17	65.099999	65.51	65	1507
1722025620	64.75	1.04	1.63	63.24	64.75	63.24	483
1721939160	63.71	1.08	1.72	61.94	63.71	61.87	977
1721852820	62.63	-0.21	-0.33	62.32	62.72	62.1	228
1721766420	62.84	0.04	0.06	62.8	63.28	62.55	1394
1721679960	62.8	0.45	0.72	62.25	62.8	62.25	252
1721420760	62.35	-1.14	-1.80	62.86	63.36	62.35	381
1721334360	63.49	-0.49	-0.77	64.15	64.769999	63.49	437
1721248020	63.98	0.49	0.77	63.25	64.18	62.88	1015
1721161560	63.49	0.8	1.28	62.5	63.72	62.12	1314
1721075160	62.69	2.3	3.81	60.47	62.69	59.77	1709
1720815960	60.39	1.18	1.99	58.95	62.68	58.62	1209
1720729560	59.21	0.96	1.65	58.39	59.5	58.39	169
1720643220	58.25	0.78	1.36	57.5	58.25	57.36	847
1720556760	57.47	-0.33	-0.57	58.2	58.5	57.47	382
1720470360	57.8	-0.34	-0.58	58.37	58.69	57.8	918
1720211220	58.14	0	0.00	57.83	58.14	57.52	187
1720124820	58.14	0.21	0.36	57.89	58.35	57.81	239
1720038420	57.93	-0.36	-0.62	58.55	58.57	57.93	386
1719952020	58.29	0.31	0.53	57.9	58.48	57.2	822
1719865620	57.98	-0.56	-0.96	58.69	58.89	57.82	800
1719606420	58.54	-0.66	-1.11	59.35	59.66	58.54	756
1719520020	59.2	-0.25	-0.42	59.36	59.36	58.98	577
1719433620	59.45	-0.53	-0.88	60.41	60.46	59.45	185
1719347160	59.98	-0.62	-1.02	60.53	60.85	59.82	642
1719260820	60.6	-0.27	-0.44	61.21	61.29	60.6	356
1719001620	60.87	0.42	0.69	60.95	61.17	60.62	743
1718915160	60.45	-0.06	-0.10	60.38	60.84	60.37	840
1718828820	60.51	0.02	0.03	60.51	60.63	60.38	232
1718742360	60.49	0.44	0.73	59.97	60.7	59.6	1141
1718656020	60.05	1.3	2.21	59.07	60.1	58.59	879
1718396820	58.75	-1.15	-1.92	58.19	58.75	57.58	828
1718310420	59.9	0.35	0.59	59.49	59.9	59	1666
1718224020	59.55	0.79	1.34	59.12	59.58	58.66	632
1718137620	58.76	-0.15	-0.25	59	59.03	58.59	363
1718051220	58.91	-0.2	-0.34	59.25	59.49	58.88	887
1717792020	59.11	0.41	0.70	58.97	59.38	58.54	468
1717705620	58.7	-1.28	-2.13	59.69	59.88	58.4	425
1717619220	59.98	0.81	1.37	59.47	60.04	58.78	757
1717532820	59.17	0.41	0.70	58.78	59.59	58.78	234
1717446420	58.76	-1.64	-2.72	60.78	61.05	58.76	834
1717187220	60.4	0.67	1.12	60.06	60.4	59.39	1344
1717100820	59.73	-0.07	-0.12	59.62	59.73	59.28	401
1717014420	59.8	0.2	0.34	59.41	59.8	58.91	656
1716928020	59.6	-0.72	-1.19	60.35	60.5	59.58	1898
1716841560	60.32	-0.69	-1.13	60.49	60.5	60.1	461
1716582420	61.01	0.05	0.08	60.68	61.01	60.55	251
1716496020	60.96	-0.43	-0.70	61.74	61.79	60.74	288
1716409620	61.39	0.66	1.09	61.2	61.6	60.83	173
1716323160	60.73	-0.54	-0.88	61.11	61.51	60.73	432
1716236760	61.27	0.48	0.79	61.27	61.37	60.9	305
1715977620	60.79	-0.79	-1.28	61.63	61.82	60.73	249
1715891220	61.58	0.08	0.13	61.42	61.85	61.05	337
1715804820	61.5	-0.62	-1.00	62.25	62.5	61.5	802
1715718420	62.12	-0.33	-0.53	62.65	62.66	62.07	212
1715631960	62.45	-0.51	-0.81	63.01	63.39	62.45	622
1715372820	62.96	0.19	0.30	62.86	63.25	62.75	621
1715286420	62.77	0.65	1.05	61.93	62.84	61.93	127
1715200020	62.12	-0.32	-0.51	61.71	62.17	61.71	623
1715113620	62.44	0.29	0.47	62	62.6	61.66	1140
1715027220	62.15	-1.23	-1.94	63.61	63.89	61.96	884
1714768020	63.38	-0.2	-0.31	63.61	64	63.34	804

Delayed Upgrade Clock

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