Fastenal Co【1FAST】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	40.515	41.235	40	0	0	DE
4	37.49	41.235	37.345	0	0	DE
12	38.445	42.065	36.54	11	41.235	DE
26	35.685	42.065	34.41	6	40.67283186	DE
52	37.055	43.115	33.74	4	39.65961335	DE
156	72.04	73.98	33.74	4	39.65961335	DE
260	72.04	73.98	33.74	4	39.65961335	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
1781279700	40	0	0.00	40	40	40	0
1781193300	40	0	0.00	40	40	40	0
1781106900	40	0	0.00	40	40	40	0
1781020500	40	-1.24	-3.00	40	40	40	0
1780934100	41.235	0.72	1.78	41.235	41.235	41.235	0
1780674900	40.515	0.4	0.98	40.515	40.515	40.515	0
1780588500	40.12	1.92	5.03	40.12	40.12	40.12	0
1780502100	38.2	0.82	2.19	38.2	38.2	38.2	0
1780415700	37.38	-0.77	-2.02	37.38	37.38	37.38	0
1780329300	38.15	-0.15	-0.38	38.15	38.15	38.15	0
1780070100	38.295	-0.07	-0.17	38.295	38.295	38.295	0
1779983700	38.36	0.38	0.99	38.36	38.36	38.36	0
1779897300	37.985	-0.89	-2.28	37.985	37.985	37.985	0
1779810900	38.87	1.06	2.80	38.87	38.87	38.87	0
1779724500	37.81	0.47	1.25	37.81	37.81	37.81	0
1779465300	37.345	-0.52	-1.36	37.345	37.345	37.345	0
1779378900	37.86	0.19	0.50	37.86	37.86	37.86	0
1779292500	37.67	-0.1	-0.25	37.67	37.67	37.67	0
1779206100	37.765	0.4	1.06	37.765	37.765	37.765	0
1779119700	37.37	-0.12	-0.32	37.37	37.37	37.37	0
1778860500	37.49	0.72	1.96	37.49	37.49	37.49	0
1778774100	36.77	0.02	0.05	36.77	36.77	36.77	0
1778687700	36.75	0.21	0.57	36.75	36.75	36.75	0
1778601300	36.54	-0.87	-2.33	36.54	36.54	36.54	0
1778514900	37.41	-0.65	-1.71	37.41	37.41	37.41	0
1778255700	38.06	-0.53	-1.36	38.06	38.06	38.06	0
1778169300	38.585	0.23	0.61	38.585	38.585	38.585	0
1778082900	38.35	-0.06	-0.16	38.35	38.35	38.35	0
1777996500	38.41	0.63	1.65	38.41	38.41	38.41	0
1777910100	37.785	0	0.00	37.785	37.785	37.785	0
1777564500	37.785	0.15	0.41	37.785	37.785	37.785	0
1777478100	37.63	-0.65	-1.70	37.63	37.63	37.63	0
1777391700	38.28	-0.01	-0.03	38.28	38.28	38.28	0
1777305300	38.29	-0.27	-0.69	38.29	38.29	38.29	0
1777046100	38.555	-0.12	-0.31	38.555	38.555	38.555	0
1776959700	38.675	0.33	0.87	38.675	38.675	38.675	0
1776873300	38.34	-0.34	-0.87	38.34	38.34	38.34	0
1776786900	38.675	-0.1	-0.26	38.675	38.675	38.675	0
1776700500	38.775	0.13	0.32	38.775	38.775	38.775	0
1776441300	38.65	0.26	0.68	38.65	38.65	38.65	0
1776354900	38.39	0.31	0.81	38.39	38.39	38.39	0
1776268500	38.08	0.14	0.37	38.08	38.08	38.08	0
1776182100	37.94	-3.3	-7.99	37.94	37.94	37.94	0
1776095700	41.235	-0.56	-1.33	41.325	41.325	41.235	608
1775836500	41.79	0	0.00	41.79	41.79	41.79	0
1775750100	41.79	1.12	2.75	41.79	41.79	41.79	0
1775663700	40.67	1.46	3.71	40.67	40.67	40.67	0
1775577300	39.215	-1.42	-3.49	39.215	39.215	39.215	0
1775145300	40.635	0.41	1.03	40.635	40.635	40.635	0
1775058900	40.22	0.51	1.28	40.22	40.22	40.22	0
1774972500	39.71	0.18	0.44	39.71	39.71	39.71	0
1774886100	39.535	1.36	3.56	39.535	39.535	39.535	0
1774630500	38.175	-1.13	-2.87	38.175	38.175	38.175	0
1774544100	39.305	0.27	0.68	39.305	39.305	39.305	0
1774457700	39.04	0.07	0.19	39.04	39.04	39.04	0
1774371300	38.965	1.31	3.47	38.965	38.965	38.965	0
1774284900	37.66	-0.79	-2.04	37.66	37.66	37.66	0
1774025700	38.445	0.07	0.18	38.445	38.445	38.445	0
1773939300	38.375	-1.39	-3.50	38.375	38.375	38.375	0
1773852900	39.765	0.17	0.43	39.765	39.765	39.765	0
1773766500	39.595	0.06	0.16	39.595	39.595	39.595	0
1773680100	39.53	-0.24	-0.59	39.53	39.53	39.53	0