Flanigans Enterprises Inc【BDL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	7.54	21.2574006202	35.47	44.8	35.46	8313	41.01840451	CS
4	9.8	29.5091839807	33.21	44.8	30.25	4207	37.2018389	CS
12	11.41	36.1075949367	31.6	44.8	29	2133	34.81639929	CS
26	14.79	52.4096385542	28.22	44.8	28.22	1648	33.51512403	CS
52	12.18	39.5069737269	30.83	44.8	26.330517	1472	32.4122469	CS
156	11.51	36.5396825397	31.5	44.8	22.61	2167	28.67829648	CS
260	9.89	29.8611111111	33.12	44.8	22.2767	3157	29.78414368	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167400	43.01	-0.98	-2.23	40.4	43.9851	40.4	1963
1781821800	43.99	1.68	3.97	41.3	44.8	40.61	7293
1781735400	42.31	0.81	1.95	38.8	42.31	38.8	3058
1781649000	41.5	3.2	8.36	38.49	41.99	37.2501	11446
1781562600	38.3	2.83	7.99	35.47	38.3	35.46	11453
1781303400	35.465	0.71	2.04	34.76	35.88	34.76	318
1781217000	34.7556	-0.47	-1.33	33.7	35.513	33.7	1945
1781130600	35.225	-1.49	-4.07	36.01	36.69	35.225	2681
1781044200	36.7199	2.22	6.43	34.51	36.79	33.5	5000
1780957800	34.5	1.5	4.55	33.509999	38.32	33.509999	5697
1780698600	33	0	0.00	34.8	34.8	33	97
1780612200	33	-1.82	-5.23	34.8	34.8	33	556
1780525800	34.82	2.3	7.07	34.38	34.82	33.25	242
1780439400	32.52	-0.76	-2.28	33.2	33.2	31.3	726
1780353000	33.28	-0.72	-2.12	33.25	33.299999	30.25	12061
1780093800	34	-0.5	-1.45	33.25	34	33.25	7712
1780007400	34.5	0	0.00	32.32	34.5	32.32	1096
1779921000	34.5	1.28	3.85	33.75	34.5	32	371
1779834600	33.22	0.8	2.47	33.21	34.12	32.17	3971
1779489000	32.42	2.16	7.13	31.1	32.42	31.1	1158
1779402600	30.2628	-2.69	-8.16	32.25	32.25	30.2628	951
1779316200	32.95	-0.36	-1.08	32.35	32.95	31.75	327
1779229800	33.31	1.81	5.75	31.46	33.83	31.46	1955
1779143400	31.5	-0.2	-0.63	31.99	33.7	31.14	2568
1778884200	31.7	1.2	3.93	30	31.7	30	1283
1778797800	30.4999	0	0.00	30.35	30.4999	29.38	3205
1778711400	30.4999	0.05	0.16	30.15	30.71	30.15	442
1778625000	30.45	0	0.00	31.06	31.06	29.975	272
1778538600	30.45	-0.08	-0.26	30	30.45	30	588
1778279400	30.53	-0.85	-2.71	30.35	31	30.0001	667
1778193000	31.38	0.55	1.78	30.15	31.38	30.15	452
1778106600	30.83	1.82	6.27	30.35	31	30.35	3300
1778020200	29.01	-3.1	-9.65	32.1	32.1	29.01	476
1777933800	32.11	0	0.00	32.24	32.24	32.11	400
1777674600	32.11	0	0.00	32.6	32.6	32.11	206
1777588200	32.11	3.11	10.72	29.51	32.24	29.51	1584
1777501800	29	-2.33	-7.44	31.85	32.5	29	1231
1777415400	31.33	0	0.00	31.25	31.33	31.25	237
1777329000	31.33	0.73	2.39	31	33.049999	30.6	2039
1777069800	30.6	0	0.00	30	30.6	30	46
1776983400	30.6	0.79	2.65	30.18	34.12	30	1241
1776897000	29.81	-0.44	-1.45	30.24	30.24	29.81	410
1776810600	30.25	0.28	0.93	29.9	31	29.48	2935
1776724200	29.97	-1.39	-4.43	30.3	31.15	29.7	6424
1776465000	31.36	0	0.00	30.26	31.36	30.26	166
1776378600	31.36	0.36	1.16	30.25	31.36	30.25	62
1776292200	31	1.4	4.73	29.7	31.6	29.7	570
1776205800	29.6	-0.13	-0.44	29.7	30.44	29.6	789
1776119400	29.73	-1.87	-5.92	31.5	31.6	29.45	4384
1775860200	31.6	-0.63	-1.94	32.17	32.17	31.1301	928
1775773800	32.225	0.23	0.70	32	32.225	32	305
1775687400	32	-0.25	-0.78	32.27	32.27	31.26	2431
1775601000	32.25	0	0.00	34.12	34.12	32.25	265
1775514600	32.25	0	0.00	31.51	32.5	31.51	93
1775169000	32.25	-1	-3.01	31.71	32.25	31.71	582
1775082600	33.25	2.25	7.26	32.2	34.05	32.2	502
1774996200	31	0	0.00	31.33	31.33	31	272
1774909800	31	0	0.00	31.6	31.6	31	93
1774650600	31	-0.2	-0.64	31.25	31.25	31	1898
1774564200	31.2	-1.3	-4.00	33	33	31.2	2018
1774477800	32.5	-0.76	-2.28	32.049999	32.5	32	2774
1774391400	33.2577	0	0.00	32.1	33.2577	32.1	256
1774305000	33.2577	2.12	6.80	31.26	33.2577	31.26	187