Hot Features
プレミアム
Fedex Corp (FDXB34)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 3.3 | 0.2 | 1650 | 1653.3 | 1650 | 9 | 1653.3 | DR |
| 4 | -191.82 | -10.3960718002 | 1845.12 | 2084.64 | 1650 | 13 | 1986.64319149 | DR |
| 12 | -201.69 | -10.872834894 | 1854.99 | 2084.64 | 1650 | 18 | 1909.27411966 | DR |
| 26 | 105.32 | 6.80370547423 | 1547.98 | 2084.64 | 1547 | 34 | 1892.40436083 | DR |
| 52 | 409.39 | 32.9115450475 | 1243.91 | 2084.64 | 1197.9 | 32 | 1683.05471722 | DR |
| 156 | 555.67 | 50.6245273908 | 1097.63 | 2084.64 | 1067.01 | 200 | 1313.28812487 | DR |
| 260 | 158.5 | 10.6034252074 | 1494.8 | 2084.64 | 765.75 | 192 | 1238.87204901 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040600 | 1653.3 | 0 | 0.00 | 1653.3 | 1653.3 | 1653.3 | 0 |
| 1780954200 | 1653.3 | 0 | 0.00 | 1653.3 | 1653.3 | 1653.3 | 0 |
| 1780695000 | 1653.3 | 0 | 0.00 | 1653.3 | 1653.3 | 1653.3 | 0 |
| 1780522200 | 1653.3 | -59.7 | -3.49 | 1650 | 1653.3 | 1650 | 9 |
| 1780435800 | 1713 | 0 | 0.00 | 1713 | 1713 | 1713 | 0 |
| 1780349400 | 1713 | -362.71 | -17.47 | 2075.71 | 2075.71 | 1700 | 3 |
| 1780090200 | 2075.71 | -5.76 | -0.28 | 2075.71 | 2075.71 | 2075.71 | 1 |
| 1780003800 | 2081.4699 | 0 | 0.00 | 2081.4699 | 2081.4699 | 2081.4699 | 0 |
| 1779917400 | 2081.4699 | 65.83 | 3.27 | 2084.64 | 2084.64 | 2080.33 | 27 |
| 1779830940 | 2015.64 | 111.84 | 5.87 | 2016.99 | 2017.5 | 2015.64 | 51 |
| 1779744600 | 1903.8 | 0 | 0.00 | 1903.8 | 1903.8 | 1903.8 | 0 |
| 1779485400 | 1903.8 | 0 | 0.00 | 1903.8 | 1903.8 | 1903.8 | 0 |
| 1779399000 | 1903.8 | 0 | 0.00 | 1903.8 | 1903.8 | 1903.8 | 0 |
| 1779312600 | 1903.8 | 0 | 0.00 | 1903.8 | 1903.8 | 1903.8 | 0 |
| 1779226200 | 1903.8 | 0 | 0.00 | 1903.8 | 1903.8 | 1903.8 | 0 |
| 1779139800 | 1903.8 | 0 | 0.00 | 1903.8 | 1903.8 | 1903.8 | 0 |
| 1778880600 | 1903.8 | 58.68 | 3.18 | 1903.8 | 1903.8 | 1903.8 | 2 |
| 1778794140 | 1845.12 | 1.86 | 0.10 | 1845.12 | 1845.12 | 1845.12 | 1 |
| 1778707800 | 1843.26 | 0 | 0.00 | 1843.26 | 1843.26 | 1843.26 | 0 |
| 1778621400 | 1843.26 | -22.31 | -1.20 | 1843.26 | 1843.26 | 1843.26 | 5 |
| 1778535000 | 1865.57 | 0 | 0.00 | 1865.57 | 1865.57 | 1865.57 | 0 |
| 1778275800 | 1865.57 | 0 | 0.00 | 1865.57 | 1865.57 | 1865.57 | 0 |
| 1778189400 | 1865.57 | 94.47 | 5.33 | 1865.57 | 1865.57 | 1865.57 | 1 |
| 1778103000 | 1771.1 | 0 | 0.00 | 1771.1 | 1771.1 | 1771.1 | 0 |
| 1778016600 | 1771.1 | -38.9 | -2.15 | 1771.1 | 1771.1 | 1771.1 | 5 |
| 1777930200 | 1810 | -143 | -7.32 | 1810 | 1810 | 1810 | 26 |
| 1777584600 | 1953 | 14.17 | 0.73 | 1953 | 1953 | 1953 | 26 |
| 1777498140 | 1938.83 | 20.74 | 1.08 | 1938.83 | 1938.83 | 1938.83 | 11 |
| 1777411740 | 1918.09 | 0 | 0.00 | 1918.09 | 1918.09 | 1918.09 | 0 |
| 1777325340 | 1918.09 | -28.27 | -1.45 | 1918.09 | 1918.09 | 1918.09 | 1 |
| 1777066200 | 1946.36 | -19.52 | -0.99 | 1946.36 | 1946.36 | 1946.36 | 9 |
| 1776979800 | 1965.88 | 0 | 0.00 | 1965.88 | 1965.88 | 1965.88 | 0 |
| 1776893400 | 1965.88 | 0 | 0.00 | 1965.88 | 1965.88 | 1965.88 | 0 |
| 1776720600 | 1965.88 | 70 | 3.69 | 1965.88 | 1965.88 | 1965.88 | 1 |
| 1776461400 | 1895.88 | 0 | 0.00 | 1895.88 | 1895.88 | 1895.88 | 0 |
| 1776375000 | 1895.88 | 81.03 | 4.46 | 1895.88 | 1895.88 | 1895.88 | 5 |
| 1776288600 | 1814.85 | -97.06 | -5.08 | 1814.85 | 1814.85 | 1814.85 | 15 |
| 1776202200 | 1911.91 | 0 | 0.00 | 1911.91 | 1911.91 | 1911.91 | 0 |
| 1776115800 | 1911.91 | 0 | 0.00 | 1911.91 | 1911.91 | 1911.91 | 0 |
| 1775856600 | 1911.91 | 0 | 0.00 | 1911.91 | 1911.91 | 1911.91 | 0 |
| 1775770200 | 1911.91 | 11.19 | 0.59 | 1911.91 | 1911.91 | 1911.91 | 1 |
| 1775683740 | 1900.72 | 44.44 | 2.39 | 1901.2 | 1901.2 | 1900.72 | 24 |
| 1775597400 | 1856.28 | 0 | 0.00 | 1856.28 | 1856.28 | 1856.28 | 0 |
| 1775511000 | 1856.28 | 0 | 0.00 | 1856.28 | 1856.28 | 1856.28 | 1 |
| 1775165400 | 1856.28 | -22.72 | -1.21 | 1856.28 | 1856.28 | 1856.28 | 1 |
| 1775078940 | 1879 | 53.8 | 2.95 | 1879 | 1879 | 1879 | 1 |
| 1774992540 | 1825.2 | 20.16 | 1.12 | 1825.2 | 1825.2 | 1825.2 | 2 |
| 1774906140 | 1805.04 | 0 | 0.00 | 1805.04 | 1805.04 | 1805.04 | 5 |
| 1774647000 | 1805.04 | -58.5 | -3.14 | 1824.14 | 1824.14 | 1805.04 | 4 |
| 1774560540 | 1863.54 | 0 | 0.00 | 1863.54 | 1863.54 | 1863.54 | 0 |
| 1774474140 | 1863.54 | -12.07 | -0.64 | 1903.01 | 1903.01 | 1863.54 | 2 |
| 1774387740 | 1875.61 | -59.84 | -3.09 | 1875.61 | 1875.61 | 1875.61 | 1 |
| 1774301340 | 1935.45 | 25.23 | 1.32 | 1935.45 | 1935.45 | 1935.45 | 106 |
| 1774042200 | 1910.22 | 85.22 | 4.67 | 1984.62 | 1984.62 | 1904 | 162 |
| 1773955740 | 1825 | -13.9 | -0.76 | 1825 | 1825 | 1825 | 1 |
| 1773869400 | 1838.9 | 14.8 | 0.81 | 1854.99 | 1854.99 | 1838.9 | 75 |
| 1773782940 | 1824.1 | -23.94 | -1.30 | 1824.1 | 1824.1 | 1824.1 | 1 |
| 1773696540 | 1848.04 | 0.73 | 0.04 | 1843.26 | 1848.04 | 1843.26 | 9 |
| 1773437340 | 1847.31 | 0 | 0.00 | 1847.31 | 1847.31 | 1847.31 | 0 |
| 1773350940 | 1847.31 | 0 | 0.00 | 1847.31 | 1847.31 | 1847.31 | 0 |
| 1773264540 | 1847.31 | -32.05 | -1.71 | 1848.16 | 1848.16 | 1847.31 | 2 |
| 1773178140 | 1879.36 | 9.83 | 0.53 | 1870.16 | 1879.36 | 1870.16 | 2 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
