Five Below Inc【FIVE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Five Below Inc (FIVE)

86.27

-0.62

( -0.71% )

업데이트: 01:28:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4	-0.461520710742	86.67	91.42	84.45	1361378	88.18889957	CS
4	-2.74	-3.07830580834	89.01	99.39	84.45	1341687	90.19226773	CS
12	-27.36	-24.0781483763	113.63	115.71	84.45	1598028	97.67065343	CS
26	10.97	14.5683930943	75.3	121.9999	72.91	1742841	94.70673208	CS
52	-115.54	-57.2518705713	201.81	212.01	64.87	1681973	103.66598465	CS
156	-78.63	-47.6834445118	164.9	220.19	64.87	1121793	135.78632298	CS
260	-12.01	-12.2201872202	98.28	237.86	47.53	1010802	138.77554623	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	86.89	-0.52	-0.59	86.6	87.48	84.8	1274839
1740699300	87.41	-1.81	-2.03	87.39	89.25	84.7	1475662
1740612900	89.22	-0.51	-0.57	90.47	90.93	88.77	1048434
1740526500	89.73	2.2	2.51	87.81	91.42	87.81	1672398
1740440100	87.53	1.61	1.87	86.0224	89.03	84.45	1305423
1740180900	85.92	-3.24	-3.63	89.69	89.69	85.55	1212710
1740094500	89.16	-2.62	-2.85	91.18	91.18	87.4104	1619965
1740008100	91.78	-2.89	-3.05	93.12	94.71	91.53	1385816
1739921700	94.67	5.95	6.71	92.91	94.91	91.49	1729536
1739576100	88.72	-1.45	-1.61	91.005	91.1757	88.11	1280920
1739489700	90.17	2.49	2.84	87.74	90.35	86.9	1316942
1739403300	87.68	-1.1	-1.24	87.19	87.93	85.82	1044475
1739316900	88.78	-1.23	-1.37	88.54	89.13	86.62	1715044
1739230500	90.01	-0.06	-0.07	90.87	91.47	89.64	997047
1738971300	90.07	-3.87	-4.12	91.9	91.9503	88.5352	1593292
1738884900	93.94	-2.17	-2.26	96.67	96.67	93.35	927034
1738798500	96.11	1.86	1.97	95.45	99.39	94.77	1224584
1738712100	94.25	1.92	2.08	93.45	94.76	92.21	933085
1738625700	92.33	-1.45	-1.55	89.01	93.18	89.01	1382977
1738366500	93.78	-2.36	-2.45	96.02	98.28	93.56	1148725
1738280100	96.14	1.16	1.22	94.68	98.145	94.68	1006091
1738193700	94.98	-0.81	-0.85	95.98	96.435	93.68	718754
1738107300	95.79	-0.34	-0.35	96	96.52	94.85	734439
1738020900	96.13	0.38	0.40	96.48	96.81	94.39	1183510
1737761700	95.75	2.98	3.21	92	97.45	92	1906394
1737675300	92.77	0	0.00	92.77	92.77	92.77	0
1737588900	92.77	-3.09	-3.22	95.13	95.18	91.59	1908087
1737502500	95.86	5.22	5.76	91.73	96.16	91.73	2612283
1737156900	90.64	-2.19	-2.36	93.38	94.48	90.19	2526270
1737070500	92.83	-1.72	-1.82	93.27	94.505	89.73	2864275
1736984100	94.55	0.46	0.49	96.59	98.35	93.17	1662898
1736897700	94.09	-5.81	-5.82	101.41	101.98	93.41	2336427
1736811300	99.9	-3.3	-3.20	107	107	96.26	3008977
1736552100	103.2	3.68	3.70	98.4	104.44	98.4	2160547
1736379300	99.52	-2.69	-2.63	99.32	100.41	95.96	2367233
1736292900	102.21	0.54	0.53	103.89	105.97	102.1	2149638
1736206500	101.67	4.6	4.74	98.24	102.55	98.09	2078231
1735947300	97.07	-2.01	-2.03	99.185	100.49	96.71	1909099
1735860900	99.08	-5.88	-5.60	105.335	105.62	98.99	2147297
1735688100	104.96	0.95	0.91	104.84	105.96	102.87	1433900
1735601700	104.01	-5.16	-4.73	106.69	107.16	102.74	1978300
1735342500	109.17	-3.31	-2.94	111.755	111.755	108.14	1092362
1735256100	112.48	4.98	4.63	107.75	112.6	107.04	1406772
1735077840	107.5	-0.19	-0.18	107.89	108.44	106.43	513498
1734996900	107.69	1.61	1.52	108.05	108.52	105.03	1501492
1734737700	106.08	-1.67	-1.55	107.64	110.19	105.31	2627159
1734651300	107.75	1.42	1.34	106.31	108.57	104.65	1206554
1734564900	106.33	1.28	1.22	105	109.08	105	1437900
1734478500	105.05	0.05	0.05	105.26	107.42	104.7	1174946
1734392100	105	1.05	1.01	103.73	107.65	102.77	1570699
1734132900	103.95	0.16	0.15	105.545	106.51	101.64	1887126
1734046500	103.79	-5.74	-5.24	108.65	109	103.23	2286022
1733960100	109.53	0.11	0.10	109.76	110.65	107.87	1282124
1733873700	109.42	-2.51	-2.24	111.41	112.74	109.17	1149581
1733787300	111.93	-0.8	-0.71	113.125	115.71	111.32	1516796
1733528100	112.73	-3.24	-2.79	117.32	118.298	111.1	2364461
1733441700	115.97	11	10.48	119.49	121.9999	113.9	7121222
1733355300	104.97	1.77	1.72	103	105.1	101.66	4050929
1733268900	103.2	4	4.03	99.8	103.85	98.7149	2858082

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Poste Italiane S.p.a

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관