Hot Features
プレミアム
Fortinet Inc (F1TN34)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 0.591180970928 | 287.56 | 292.5 | 282.17 | 40 | 290.85544304 | DR |
| 4 | -5.94 | -2.01219512195 | 295.2 | 310 | 277.6 | 69 | 289.20117486 | DR |
| 12 | 60.64 | 26.5243635727 | 228.62 | 310 | 228.16 | 195 | 281.18833162 | DR |
| 26 | 128.78 | 80.2467597208 | 160.48 | 310 | 158.83 | 168 | 249.7829045 | DR |
| 52 | 126.54 | 77.7654867257 | 162.72 | 310 | 147.45 | 348 | 180.44904473 | DR |
| 156 | 138.25999775 | 91.5629110529 | 151.00000225 | 310 | 30.69400046 | 368 | 155.31765325 | DR |
| 260 | 239.69999926 | 483.656165619 | 49.56000074 | 310 | 30.69400046 | 301 | 154.89178789 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 285.56 | -0.1 | -0.04 | 282.17 | 285.56 | 282.17 | 3 |
| 1737667740 | 285.66 | -6.84 | -2.34 | 287.75 | 287.75 | 285.66 | 27 |
| 1737581400 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1737495000 | 292.5 | 4.94 | 1.72 | 288 | 292.5 | 288 | 117 |
| 1737408600 | 287.56 | 2.39 | 0.84 | 287.56 | 287.56 | 287.56 | 11 |
| 1737149400 | 285.17 | 1.17 | 0.41 | 289.52 | 292.6 | 285.17 | 7 |
| 1737062940 | 284 | 2.5 | 0.89 | 284.33 | 284.33 | 284 | 11 |
| 1736976540 | 281.5 | 2.81 | 1.01 | 285.6 | 285.6 | 281.5 | 16 |
| 1736890140 | 278.69 | -7.54 | -2.63 | 283.33 | 284.77999 | 277.6 | 371 |
| 1736803740 | 286.23 | -1.27 | -0.44 | 286.23 | 286.23 | 286.23 | 10 |
| 1736544540 | 287.5 | -5.4 | -1.84 | 292.89999 | 292.89999 | 287.5 | 11 |
| 1736458140 | 292.89999 | 0 | 0.00 | 292.89999 | 292.89999 | 292.89999 | 0 |
| 1736371740 | 292.89999 | 0.64 | 0.22 | 287.75 | 292.89999 | 287.75 | 20 |
| 1736285400 | 292.26 | -6.68 | -2.23 | 295.86 | 295.86 | 292.26 | 38 |
| 1736198940 | 298.94 | -5.26 | -1.73 | 309 | 310 | 298.94 | 22 |
| 1735939740 | 304.2 | 13.33 | 4.58 | 294.64 | 304.2 | 291.83 | 203 |
| 1735853400 | 290.87 | -4.33 | -1.47 | 299.57 | 299.57 | 289.13 | 217 |
| 1735594200 | 295.2 | -1.1 | -0.37 | 295.2 | 295.2 | 295.2 | 14 |
| 1735334940 | 296.3 | -3.22 | -1.08 | 296.1 | 297.6 | 296.1 | 27 |
| 1735248540 | 299.52 | 0.12 | 0.04 | 301.76 | 301.76 | 298.88 | 31 |
| 1734989340 | 299.39999 | 6.4 | 2.18 | 299.39999 | 299.39999 | 299.39999 | 1 |
| 1734730200 | 293 | 1.58 | 0.54 | 291.42 | 293 | 287.1 | 14 |
| 1734643800 | 291.42 | -8.28 | -2.76 | 298.12 | 298.12 | 291.16 | 27 |
| 1734557400 | 299.7 | -4.3 | -1.41 | 301.5 | 301.5 | 297.88 | 26 |
| 1734470940 | 304 | 7 | 2.36 | 302.1 | 304 | 302.1 | 2 |
| 1734384540 | 297 | 2 | 0.68 | 297 | 297.5 | 295.8 | 21 |
| 1734125340 | 295 | 0.06 | 0.02 | 297.6 | 297.6 | 295 | 2 |
| 1734039000 | 294.94 | -0.57 | -0.19 | 294.94 | 294.94 | 294.94 | 1900 |
| 1733952540 | 295.51 | 0.58 | 0.20 | 295.51 | 295.51 | 295.51 | 43 |
| 1733866140 | 294.93 | -1.17 | -0.40 | 293.48 | 294.93 | 293.48 | 44 |
| 1733779740 | 296.1 | -6 | -1.99 | 302.1 | 302.1 | 294.6 | 27 |
| 1733520600 | 302.1 | 8.6 | 2.93 | 301.5 | 303 | 301.5 | 45 |
| 1733434200 | 293.5 | -4.04 | -1.36 | 297.54 | 297.54 | 292.8 | 213 |
| 1733347800 | 297.54 | 9.57 | 3.32 | 294.35 | 297.54 | 294.35 | 12 |
| 1733261340 | 287.97 | -0.98 | -0.34 | 286.23 | 287.97 | 286.23 | 32 |
| 1733174940 | 288.95 | 4.98 | 1.75 | 288.12 | 293.3 | 288.12 | 1963 |
| 1732915740 | 283.97 | 3.41 | 1.22 | 283.97 | 283.97 | 283.97 | 10 |
| 1732829400 | 280.56 | 0 | 0.00 | 280.56 | 280.56 | 280.56 | 0 |
| 1732743000 | 280.56 | -0.24 | -0.09 | 279.16 | 280.56 | 279.16 | 2 |
| 1732656600 | 280.8 | 5.8 | 2.11 | 280.8 | 280.8 | 280.8 | 62 |
| 1732570140 | 275 | 5 | 1.85 | 270.14 | 275 | 270.14 | 616 |
| 1732310940 | 270 | 0.81 | 0.30 | 275.67 | 275.67 | 270 | 178 |
| 1732224600 | 269.19 | 5.69 | 2.16 | 269.19 | 269.19 | 269.19 | 1 |
| 1732051800 | 263.5 | -7.5 | -2.77 | 263.5 | 263.5 | 263.5 | 185 |
| 1731965340 | 271 | -3.96 | -1.44 | 270 | 271 | 270 | 55 |
| 1731619800 | 274.95999 | -13.3 | -4.61 | 283.35 | 283.35 | 274.39999 | 35 |
| 1731533400 | 288.26 | 4.26 | 1.50 | 287.1 | 292.32 | 287 | 81 |
| 1731446940 | 284 | 5.54 | 1.99 | 284.76 | 285.04 | 284 | 386 |
| 1731360540 | 278.45999 | 12.06 | 4.53 | 271.18 | 278.45999 | 268 | 1289 |
| 1731101400 | 266.39999 | 29.5 | 12.45 | 231.6 | 266.39999 | 231.57 | 526 |
| 1731014940 | 236.9 | 6.56 | 2.85 | 231.84 | 240 | 231.84 | 258 |
| 1730928600 | 230.34 | 2.18 | 0.96 | 233 | 233 | 230.34 | 532 |
| 1730842200 | 228.16 | 0 | 0.00 | 228.16 | 228.16 | 228.16 | 0 |
| 1730755800 | 228.16 | -0.46 | -0.20 | 228.62 | 228.62 | 228.16 | 2 |
| 1730496600 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 6 |
| 1730410200 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
| 1730323800 | 228.62 | 0 | 0.00 | 230.23 | 230.23 | 228.62 | 37 |
| 1730237400 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
| 1730151000 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
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
