Hot Features
プレミアム
Fastly Inc (F1SL34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 19.1983122363 | 4.74 | 6.01 | 4.7 | 431 | 5.1316396 | DR |
| 4 | 1.15 | 25.5555555556 | 4.5 | 6.01 | 3.57 | 272 | 4.65089518 | DR |
| 12 | 2.54 | 81.6720257235 | 3.11 | 6.01 | 3.11 | 879 | 4.00189975 | DR |
| 26 | 1.55 | 37.8048780488 | 4.1 | 6.01 | 3.11 | 812 | 3.72293813 | DR |
| 52 | -3.16 | -35.8683314415 | 8.81 | 12.19 | 3.11 | 1194 | 5.52898872 | DR |
| 156 | -16.21 | -74.153705398 | 21.86 | 23.24 | 3.11 | 994 | 6.62359761 | DR |
| 260 | -43.16 | -88.4245031756 | 48.81 | 65.49 | 3.11 | 1233 | 17.50030799 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261340 | 5.65 | -0.28 | -4.72 | 5.87 | 5.87 | 5.6 | 7 |
| 1733174940 | 5.93 | 0.83 | 16.27 | 5.11 | 6.01 | 5.11 | 97 |
| 1732915740 | 5.1 | 0.36 | 7.59 | 4.7 | 5.1 | 4.7 | 1086 |
| 1732829400 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732743000 | 4.74 | 0.21 | 4.64 | 4.74 | 4.74 | 4.74 | 110 |
| 1732656540 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1732570140 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1732310940 | 4.53 | 0.35 | 8.37 | 4.5199999 | 4.53 | 4.42 | 77 |
| 1732224600 | 4.18 | 0.61 | 17.09 | 4.15 | 4.18 | 4.14 | 957 |
| 1732051800 | 3.57 | -0.06 | -1.65 | 3.57 | 3.57 | 3.57 | 1 |
| 1731965340 | 3.63 | -0.47 | -11.46 | 3.74 | 3.74 | 3.63 | 31 |
| 1731619800 | 4.1 | -0.09 | -2.15 | 4.1 | 4.1 | 4.1 | 1 |
| 1731533400 | 4.19 | 0.03 | 0.72 | 4.13 | 4.19 | 4.13 | 52 |
| 1731446940 | 4.16 | -0.34 | -7.56 | 4.19 | 4.19 | 4.16 | 4 |
| 1731360540 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 1 |
| 1731101400 | 4.4 | -0.16 | -3.51 | 4.66 | 4.66 | 4.4 | 7 |
| 1731015000 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1730928600 | 4.5599999 | 0.42 | 10.14 | 4.5 | 4.65 | 4.5 | 1106 |
| 1730842200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730755800 | 4.14 | -0.14 | -3.27 | 4.14 | 4.14 | 4.14 | 2301 |
| 1730496600 | 4.28 | 0.09 | 2.15 | 4.28 | 4.28 | 4.28 | 500 |
| 1730410200 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1730323800 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1730237400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1730151000 | 4.19 | 0.05 | 1.21 | 4.19 | 4.19 | 4.19 | 102 |
| 1729891800 | 4.14 | 0.05 | 1.22 | 4.14 | 4.14 | 4.14 | 500 |
| 1729805400 | 4.09 | -0.03 | -0.73 | 4.09 | 4.09 | 4.09 | 1 |
| 1729719000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 3 |
| 1729632600 | 4.12 | -0.01 | -0.24 | 4.12 | 4.14 | 4.12 | 12002 |
| 1729546140 | 4.13 | -0.01 | -0.24 | 4.0599999 | 4.13 | 4.0599999 | 2 |
| 1729286940 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1729200540 | 4.14 | 0.05 | 1.22 | 4.14 | 4.14 | 4.14 | 1 |
| 1729114140 | 4.09 | -0.02 | -0.49 | 4.09 | 4.09 | 4.09 | 2 |
| 1729027740 | 4.11 | 0.03 | 0.74 | 3.99 | 4.11 | 3.99 | 206 |
| 1728941340 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.05 | 105 |
| 1728682200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728595800 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728509400 | 4.12 | 0.13 | 3.26 | 4.1 | 4.12 | 4.1 | 3 |
| 1728423000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1728336600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1728077400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1727991000 | 3.99 | 0.08 | 2.05 | 3.91 | 3.99 | 3.91 | 1004 |
| 1727904600 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1727818200 | 3.91 | -0.19 | -4.63 | 3.92 | 3.94 | 3.91 | 207 |
| 1727731800 | 4.1 | -0.02 | -0.49 | 4.14 | 4.14 | 4.1 | 117 |
| 1727472600 | 4.12 | 0.06 | 1.48 | 4.12 | 4.12 | 4.12 | 1200 |
| 1727386140 | 4.0599999 | -0.08 | -1.93 | 4.09 | 4.09 | 4.0599999 | 1103 |
| 1727299740 | 4.14 | 0.12 | 2.99 | 3.96 | 4.14 | 3.96 | 2020 |
| 1727213400 | 4.0199999 | 0.91 | 29.26 | 3.97 | 4.0199999 | 3.97 | 1256 |
| 1727127000 | 3.11 | -0.78 | -20.05 | 3.11 | 3.11 | 3.11 | 1 |
| 1726867800 | 3.89 | -0.01 | -0.26 | 3.84 | 3.89 | 3.84 | 2 |
| 1726781400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1726695000 | 3.9 | -0.13 | -3.23 | 3.9 | 3.9 | 3.9 | 3500 |
| 1726608600 | 4.03 | 0.3 | 8.04 | 4.03 | 4.03 | 4.03 | 2 |
| 1726522200 | 3.73 | 0.59 | 18.79 | 3.11 | 3.73 | 3.11 | 555 |
| 1726262940 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1726176540 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 4347 |
| 1726090140 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1726003740 | 3.14 | 0.01 | 0.32 | 3.11 | 3.14 | 3.11 | 601 |
| 1725917400 | 3.13 | -0.04 | -1.26 | 3.45 | 3.45 | 3.13 | 4551 |
| 1725658200 | 3.17 | -0.18 | -5.37 | 3.39 | 3.39 | 3.17 | 2055 |
| 1725571800 | 3.35 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 108 |
| 1725485400 | 3.35 | -0.01 | -0.30 | 3.29 | 3.35 | 3.29 | 6 |
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
