Fair Isaac Corp【FRI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Fair Isaac Corp (FRI)
Fair Isaac Corp (FRI) 과거

Fair Isaac Corp (FRI)

1,848.50

-65.50

(-3.42%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-75.5	-3.92411642412	1924	2010	1824.5	214	1901.05519177	DE
4	-111	-5.6647103853	1959.5	2018	1824.5	222	1917.25007514	DE
12	-6.5	-0.350404312668	1855	2314	1810.5	202	2036.25748315	DE
26	374	25.3645303493	1474.5	2314	1345	183	1834.10454467	DE
52	718.5	63.5840707965	1130	2314	1030	158	1572.04210095	DE
156	1018.5	122.710843373	830	2314	775	125	1520.14022195	DE
260	1018.5	122.710843373	830	2314	775	125	1520.14022195	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	1852	-71	-3.69	1925.5	1934.5	1824.5	485
1737062820	1923	-31	-1.59	1990.5	2010	1923	204
1736976420	1954	72.5	3.85	1902.5	1971	1886.5	312
1736890020	1881.5	25.5	1.37	1860	1915	1850.5	112
1736803620	1856	-9.5	-0.51	1874	1876	1850.5	329
1736544420	1865.5	-58.5	-3.04	1924	1925	1858.5	112
1736458020	1924	26.5	1.40	1910.5	1929.5	1900.5	77
1736371620	1897.5	32	1.72	1865.5	1915.5	1855	214
1736285220	1865.5	-34	-1.79	1882.5	1899.5	1846	172
1736198820	1899.5	-25.5	-1.32	1900	1910	1860	795
1735939620	1925	-32.5	-1.66	1936.5	1967.5	1905.5	149
1735853220	1957.5	8	0.41	1924.5	1976	1916.5	280
1735594020	1949.5	1.5	0.08	1936	1949.5	1936	21
1735334820	1948	-55	-2.75	1969	1980	1930.5	239
1734989220	2003	16	0.81	1989	2018	1971	118
1734730020	1987	20.5	1.04	1959.5	2010	1935	193
1734643620	1966.5	-16.5	-0.83	1995	2002	1933	521
1734557220	1983	-51	-2.51	2030	2049	1983	279
1734470820	2034	-43	-2.07	2054	2071	2031	543
1734384420	2077	7	0.34	2061	2096	2051	93
1734125220	2070	-29	-1.38	2087	2106	2050	80
1734038820	2099	18	0.86	2093	2110	2066	165
1733952420	2081	30	1.46	2041	2109	2041	202
1733866020	2051	-67	-3.16	2117	2140	2051	152
1733779620	2118	-135	-5.99	2250	2265	2078	328
1733520420	2253	11	0.49	2249	2280	2232	98
1733434020	2242	-29	-1.28	2268	2274	2242	95
1733347620	2271	35	1.57	2245	2275	2241	131
1733261220	2236	12	0.54	2208	2239	2200	146
1733174820	2224	-7	-0.31	2280	2314	2213	263
1732915620	2231	-15	-0.67	2243	2274	2231	116
1732829220	2246	9	0.40	2244	2248	2231	80
1732742820	2237	-40	-1.76	2277	2277	2194	147
1732656420	2277	23	1.02	2255	2277	2239	155
1732570020	2254	-9	-0.40	2268	2278	2224	159
1732310820	2263	25	1.12	2242	2278	2236	146
1732224420	2238	42	1.91	2198	2245	2190	136
1732138020	2196	27	1.24	2171	2196	2113	162
1732051620	2169	25	1.17	2159	2185	2135	113
1731965220	2144	-11	-0.51	2154	2188	2135	177
1731705960	2155	-59	-2.66	2200	2200	2129	323
1731619560	2214	-32	-1.42	2229	2245	2201	134
1731533160	2246	24	1.08	2197	2281	2197	80
1731446820	2222	4	0.18	2221	2237	2184	197
1731360420	2218	32	1.46	2192	2223	2171	452
1731101220	2186	186	9.30	2042	2205	2025	302
1731014760	2000	68.5	3.55	1936	2000	1877.5	175
1730928360	1931.5	94.5	5.14	1930	1957.5	1904.5	644
1730841960	1837	6.5	0.36	1823	1859.5	1820.5	78
1730755560	1830.5	-14.5	-0.79	1837.5	1844.5	1810.5	134
1730496360	1845	8.5	0.46	1864	1868	1835	64
1730409960	1836.5	-13	-0.70	1854.5	1900	1836.5	172
1730323560	1849.5	-7	-0.38	1874.5	1884.5	1841	66
1730237160	1856.5	-23	-1.22	1867.5	1880	1820	280
1730150760	1879.5	22	1.18	1890	1900	1845.5	130
1729888020	1857.5	7.5	0.41	1855	1878	1850	80
1729801560	1850	-10	-0.54	1850.5	1873	1850	156
1729715160	1860	-31.5	-1.67	1881.5	1886.5	1845	100
1729628760	1891.5	57	3.11	1847.5	1900.5	1831	98
1729542360	1834.5	9.5	0.52	1838	1842.5	1812.5	377
1729283160	1825	-63.5	-3.36	1884.5	1898.5	1824	182

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관