Flight Centre Travel Group Limited【FLT】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	1.03	10.3206412826	9.98	13.03	9.94	2193151	10.78062627	DE
4	0.22	2.03892493049	10.79	13.03	9.61	1427017	10.43861471	DE
12	-0.77	-6.53650254669	11.78	22.01	9.61	1519940	10.87513311	DE
26	-2.79	-20.2173913043	13.8	22.01	9.61	1463889	12.53856532	DE
52	-1.84	-14.3190661479	12.85	26.01	9.61	1428396	12.52046305	DE
156	-10.28	-48.2855800845	21.29	32.01	9.61	1175228	16.1379502	DE
260	-5.19	-32.037037037	16.2	35.01	8	1360359	17.03348862	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780553700	11.1	0.21	1.93	10.84	13	10.84	976004
1780467300	10.89	-0.19	-1.71	11.06	11.31	10.76	1506099
1780380900	11.08	0.2	1.79	10.69	11.14	10.59	1466717
1780294500	10.885	-0.05	-0.41	10.93	13.03	10.635	1340982
1780035300	10.93	0.83	8.22	10.28	11.15	10.26	4558685
1779948900	10.1	0.25	2.54	9.98	10.32	9.94	2093271
1779862500	9.85	-0.1	-1.01	9.92	10	9.675	2220287
1779776100	9.95	-0.37	-3.59	10.01	10.26	9.88	1171829
1779689700	10.32	0.31	3.10	10	10.34	10	735469
1779430500	10.01	0.1	1.01	9.88	10.1	9.86	820896
1779344100	9.91	0.28	2.91	9.86	10.04	9.8	1213555
1779257700	9.63	-0.37	-3.70	9.94	9.97	9.61	1714064
1779171300	10	-0.17	-1.67	10.31	10.34	9.97	1502533
1779084900	10.17	-0.08	-0.78	10.19	10.25	10.09	890719
1778825700	10.25	-0.22	-2.10	10.51	10.59	10.21	784375
1778739300	10.47	-0.04	-0.33	10.53	10.54	10.41	742011
1778652900	10.505	0.08	0.72	10.3	10.55	10.25	565385
1778566500	10.43	-0.1	-0.95	10.43	10.46	10.29	781124
1778480100	10.53	-0.18	-1.68	10.57	10.64	10.45	699106
1778220900	10.71	-0.18	-1.65	10.75	12.75	10.605	895640
1778134500	10.89	0.23	2.16	10.79	11.04	10.74	2837602
1778048100	10.66	0.08	0.76	10.5	10.71	10.39	1525681
1777961700	10.58	0.47	4.65	10.6	10.73	10.25	2877450
1777875300	10.11	-0.07	-0.69	10.15	10.31	9.99	1509357
1777616100	10.18	-0.01	-0.10	10.28	13.5	10.05	1714861
1777529700	10.19	-0.1	-0.97	10.13	10.38	10.13	1306873
1777443300	10.29	-0.22	-2.09	10.44	10.5	10.22	2374983
1777356900	10.51	-0.19	-1.78	10.45	10.62	10.45	1025555
1777270500	10.7	0.07	0.66	10.62	10.705	10.59	777848
1777011300	10.63	-0.09	-0.84	10.8	10.87	10.485	2166751
1776924900	10.72	-0.5	-4.41	11.1	11.24	10.62	2694525
1776838500	11.215	-0.37	-3.15	11.37	11.57	11.15	1987846
1776752100	11.58	-0.18	-1.53	11.69	11.78	11.4	1649086
1776665700	11.76	-0.07	-0.59	11.88	11.99	11.71	1272347
1776406500	11.83	-0.05	-0.42	11.66	16.01	10.5	1413559
1776320100	11.88	0.34	2.95	11.66	11.9	11.65	1305045
1776233700	11.54	0.26	2.30	11.7	11.7	11.375	1011249
1776147300	11.28	-0.06	-0.53	11.5	11.57	11.21	1414726
1776060900	11.34	-0.03	-0.26	11.22	11.5	11.1	1083096
1775801700	11.37	-0.07	-0.61	11.4	11.49	11.31	842895
1775715300	11.44	-0.48	-4.03	11.68	11.7	11.4	1330802
1775628900	11.92	0.82	7.39	11.65	12.2	11.65	2755154
1775542500	11.1	0.29	2.68	11.12	11.47	11.06	1147610
1775106900	10.81	-0.37	-3.31	11.01	11.23	10.75	1579510
1775020500	11.18	0.5	4.68	10.96	14.5	10.95	1595079
1774934100	10.68	0.18	1.71	10.55	10.8	10.45	1935904
1774847700	10.5	-0.5	-4.55	10.89	10.96	10.43	1954167
1774588500	11	-0.17	-1.52	10.99	11.07	10.9	1464728
1774502100	11.17	-0.34	-2.95	11.33	11.4	11.09	1406207
1774415700	11.51	0.43	3.88	11.21	11.61	11.21	1397399
1774329300	11.08	-0.23	-2.03	11.58	11.58	11.03	1589971
1774242900	11.31	-0.21	-1.82	11.3	11.37	11.25	994083
1773983700	11.52	-0.01	-0.09	11.54	22.01	11.25	1330891
1773897300	11.53	-0.29	-2.45	11.7	14.5	11.5	1076889
1773810900	11.82	0.35	3.05	11.47	11.895	11.47	957880
1773724500	11.47	0.18	1.59	11.3	13.5	11.28	994659
1773638100	11.29	-0.01	-0.09	11.3	11.46	11.22	1368882
1773378900	11.3	-0.33	-2.84	11.41	13.25	11.25	2137303
1773292500	11.63	-0.28	-2.35	11.78	14	11.42	2645321
1773206100	11.91	-0.11	-0.87	12.05	12.1	11.76	1518843
1773119700	12.015	0.17	1.39	12.2	12.2	11.95	1095869
1773033300	11.85	-0.29	-2.39	11.8	11.91	11.64	2075074
1772774100	12.14	-0.03	-0.25	12.13	12.29	12.05	1830529
1772687700	12.17	0.32	2.70	12.07	15	12.01	1787830