F5 Inc【FFV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

F5 Inc (FFV)

286.50

-3.10

(-1.07%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	25.60001	9.81219278698	260.89999	300.7	246.6	201	278.86779046	DE
4	41.8	17.0821413976	244.7	300.7	244.3	101	265.99030778	DE
12	63.7	28.5906642729	222.8	300.7	222.8	138	245.83864707	DE
26	97.25	51.3870541612	189.25	300.7	164.94999	127	216.23147273	DE
52	114.7	66.7636786962	171.8	300.7	149.75	99	203.53319497	DE
156	104.7	57.5907590759	181.8	300.7	137.44999	71	191.04815168	DE
260	175.5	158.108108108	111	300.7	81	47	180.57027305	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	288.1	-3.9	-1.34	293.2	294	288.1	196
1738272420	292	6.1	2.13	287.5	294	287	136
1738186020	285.89999	28.7	11.16	295.8	300.7	269.89999	617
1738099620	257.2	8.7	3.50	256.89999	258.5	256.89999	27
1738013220	248.5	-12.2	-4.68	255.9	255.9	246.6	122
1737754020	260.7	-1	-0.38	260.89999	261.5	259.5	101
1737667620	261.7	1.5	0.58	261.8	261.8	259.39999	34
1737581220	260.2	3.6	1.40	260.1	260.2	257.5	41
1737494820	256.6	0.5	0.20	255	257	255	81
1737408420	256.1	-2.3	-0.89	257.2	257.2	256.1	23
1737149220	258.39999	1.6	0.62	258.6	260.6	258.39999	119
1737062820	256.8	0.6	0.23	257.7	257.7	254.9	33
1736976420	256.2	7.2	2.89	249.6	256.2	249.6	144
1736890020	249	0.7	0.28	249	249	249	8
1736803620	248.3	-3	-1.19	244.8	248.3	244.8	66
1736544420	251.3	2.5	1.00	251.3	251.3	251.3	28
1736458020	248.8	0.7	0.28	249	249.3	248.8	50
1736371620	248.1	-2.4	-0.96	248.8	248.8	248.1	31
1736285220	250.5	-0.5	-0.20	250.4	251.6	250.3	234
1736198820	251	4	1.62	248.2	251	245.9	64
1735939620	247	3.8	1.56	244.7	247	244.3	64
1735853220	243.2	-2.2	-0.90	245	247.5	243.2	118
1735594020	245.4	-2.3	-0.93	247.7	247.8	245.4	64
1735334820	247.7	5.2	2.14	247.7	247.7	247.7	17
1734989220	242.5	1.6	0.66	240.4	243.3	240.4	76
1734730020	240.9	0.1	0.04	239.1	243.8	235.3	1702
1734643620	240.8	-2.1	-0.86	241.9	242.6	240.1	736
1734557220	242.9	-5.1	-2.06	250	250.5	242.5	269
1734470820	248	-2.5	-1.00	251.3	252.1	248	81
1734384420	250.5	0.5	0.20	250.6	252.2	248.1	142
1734125220	250	-1.2	-0.48	250.1	252.2	249.7	96
1734038820	251.2	3.6	1.45	248.1	251.2	248.1	17
1733952420	247.6	4.6	1.89	244.8	247.6	242.8	17
1733866020	243	-2.6	-1.06	246.6	246.6	243	76
1733779620	245.6	0.2	0.08	245	245.6	242.2	25
1733520420	245.4	0.8	0.33	241.6	246.4	241.6	29
1733434020	244.6	3.1	1.28	241.9	244.6	239.9	61
1733347620	241.5	3.8	1.60	239.6	242.1	239.6	31
1733261220	237.7	-2.5	-1.04	240.8	241.6	237.7	154
1733174820	240.2	2.9	1.22	237.1	241.7	237.1	115
1732915620	237.3	-1.6	-0.67	237.3	237.3	237.3	20
1732829220	238.9	3.2	1.36	238.7	239.3	238.7	33
1732742820	235.7	-4.3	-1.79	239.8	239.8	235.7	14
1732656420	240	2.9	1.22	239.9	240	239.9	45
1732570020	237.1	0.1	0.04	235.5	238.4	235.5	109
1732310820	237	5.4	2.33	234.4	237.9	233	57
1732224420	231.6	6.4	2.84	230.3	231.6	230.3	90
1732138020	225.2	0.9	0.40	226.1	226.3	225.2	63
1732051620	224.3	-2.7	-1.19	226.1	226.1	224.3	37
1731965220	227	1	0.44	226.8	228.4	224.9	161
1731705960	226	-6	-2.59	228.1	228.1	226	107
1731619560	232	-1.4	-0.60	232.7	235.3	230	83
1731533160	233.4	3.4	1.48	230.9	233.4	229.9	371
1731446820	230	2.6	1.14	228.6	230	228.6	167
1731360420	227.4	1.5	0.66	228.2	228.3	227	352
1731101220	225.9	2.9	1.30	222.8	225.9	222.8	31
1731014760	223	-1.1	-0.49	224.7	224.9	222.5	100
1730928360	224.1	10.9	5.11	221.4	224.6	221.4	85
1730841960	213.2	0.9	0.42	213.7	213.7	211.7	25
1730755560	212.3	-2.5	-1.16	212.1	212.3	211.8	21

Vontobel Financial Produ...

Morgan Stanley BV

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관