Fastenal Co【FAS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Fastenal Co (FAS)

74.07

1.48

(2.04%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.049999	4.29456350324	71.02	75	67	583	71.39571114	DE
4	3.259999	4.60386809773	70.81	75	9.7357999	647	57.32086136	DE
12	4.869999	7.03757080925	69.2	81.79	9.7357999	701	71.27134158	DE
26	10.819999	17.1067177866	63.25	81.79	9.7357999	625	67.63524305	DE
52	15.459999	26.3777495308	58.61	81.79	9.7357999	640	65.66640222	DE
156	22.069999	42.4423057692	52	81.79	9.7357999	324	61.96972865	DE
260	40.464999	120.413625949	33.605	81.79	9.7357999	214	60.18850239	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	74.09	1.6	2.21	72.8	75	67	2105
1737062820	72.489999	-0.01	-0.01	72.489999	72.66	71.51	617
1736976420	72.5	0.88	1.23	71.83	72.84	71.41	318
1736890020	71.62	0.29	0.41	71.41	71.9	71.09	350
1736803620	71.33	1.45	2.07	70.2	71.33	69.88	944
1736544420	69.88	-0.68	-0.96	71.02	71.04	69.88	688
1736458020	70.56	-0.2	-0.28	70.93	70.93	70.56	113
1736371620	70.76	0.82	1.17	69.849999	70.76	69.849999	398
1736285220	69.94	0.76	1.10	68.9	69.94	68.9	636
1736198820	69.18	59.44	610.57	69.709999	69.709999	69.01	443
1735939620	9.7357999	-59.55	-85.95	69.069999	69.88	9.7357999	2125
1735853220	69.29	-0.2	-0.29	69.81	70.45	69.239999	747
1735594020	69.489999	-0.15	-0.22	69.58	70.069999	69.489999	286
1735334820	69.64	-1.96	-2.74	71.18	71.36	69.62	751
1734989220	71.599999	0.05	0.07	71.7	72.099999	71.319999	460
1734730020	71.55	-0.26	-0.36	70.81	71.91	70.58	822
1734643620	71.81	-1.02	-1.40	71.77	72.41	71.55	761
1734557220	72.83	-1.23	-1.66	74.349999	74.52	72.83	863
1734470820	74.06	-0.31	-0.42	73.98	74.349999	73.739999	1548
1734384420	74.37	-0.47	-0.63	74.92	74.94	74.25	228
1734125220	74.84	-0.56	-0.74	75.44	75.44	74.84	182
1734038820	75.4	-0.47	-0.62	74.97	75.569999	74.97	404
1733952420	75.87	0.28	0.37	75.31	76.08	70.01	2705
1733866020	75.59	-0.2	-0.26	75.819999	76.5	75.56	368
1733779620	75.79	-0.79	-1.03	76.58	77	75.39	1020
1733520420	76.58	-0.6	-0.78	77.05	77.48	76.58	282
1733434020	77.18	-1.3	-1.66	77.92	78.27	77.18	494
1733347620	78.48	0.01	0.01	78.94	79.31	78.48	374
1733261220	78.47	-0.73	-0.92	78.39	78.819999	78.28	246
1733174820	79.2	-0.16	-0.20	79.239999	79.849999	79.06	298
1732915620	79.36	-0.4	-0.50	78.79	79.38	78.79	451
1732829220	79.76	0.49	0.62	79.73	79.76	79.319999	109
1732742820	79.27	-0.55	-0.69	80	80.15	79.27	719
1732656420	79.819999	-0.22	-0.27	80.11	80.11	79.47	77
1732570020	80.04	0.36	0.45	79.989999	80.04	79.29	382
1732310820	79.68	0.91	1.16	78.849999	79.94	78.489999	429
1732224420	78.77	1.74	2.26	77.989999	78.77	77.97	268
1732138020	77.03	0.03	0.04	77.66	78	76.88	867
1732051620	77	-0.45	-0.58	77.12	77.12	75.98	673
1731965220	77.45	-0.02	-0.03	77.14	78.599999	77.14	1037
1731705960	77.47	-0.42	-0.54	77.27	77.98	77.27	1145
1731619560	77.89	-1.33	-1.68	79.03	79.97	77.89	466
1731533160	79.22	0.38	0.48	78.73	79.66	78	1235
1731446820	78.84	-0.74	-0.93	79.54	79.91	78.5	1272
1731360420	79.58	1.58	2.03	78.14	79.58	77.069999	399
1731101220	78	0.99	1.29	77.36	78.31	76.56	501
1731014760	77.01	-0.96	-1.23	78.569999	81.79	76.5	734
1730928360	77.97	6.61	9.26	73.099999	77.97	73	2553
1730841960	71.36	-0.11	-0.15	71.239999	71.84	71.239999	96
1730755560	71.47	-0.91	-1.26	72.2	72.51	71.47	773
1730496360	72.38	0.03	0.04	72.349999	72.38	71.5	2367
1730409960	72.349999	0.32	0.44	71.56	72.349999	71.06	518
1730323560	72.03	0.28	0.39	71.29	72.04	71.26	561
1730237160	71.75	0.7	0.99	70.959999	71.79	70.47	539
1730150760	71.05	1.17	1.67	70.3	71.05	69.89	626
1729888020	69.88	-0.36	-0.51	69.2	70.03	69.09	293
1729801560	70.239999	0.14	0.20	70.099999	70.239999	69.819999	54
1729715160	70.099999	-1.1	-1.54	71.05	71.05	70.099999	212
1729628760	71.2	-0.2	-0.28	71.38	71.38	70.68	401
1729542360	71.4	-0.19	-0.27	71.4	72.18	71.349999	252
1729283160	71.59	-0.19	-0.26	71.3	71.95	71.03	1970

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관