First Advantage Corporation【FA】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	-0.92	-6.58554044381	13.97	14.275	12.9	1778623	13.55189583	CS
4	-6.18	-32.1372854914	19.23	20.275	12.9	1341521	16.03142438	CS
12	-5.98	-31.4240672622	19.03	20.275	12.9	858636	17.16821373	CS
26	-5.94	-31.2796208531	18.99	20.79	12.9	870495	18.13122223	CS
52	-2.98	-18.590143481	16.03	20.79	12.9	645336	17.59585891	CS
156	-2.87	-18.027638191	15.92	21.0122	10.07	474472	15.814038	CS
260	-2.49	-16.0231660232	15.54	24.73	10.07	416176	16.65189054	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
1741646100	13.05	-0.29	-2.17	13.43	13.5	13	1303935
1741390500	13.34	-0.08	-0.60	13.38	13.72	12.9	2069287
1741304100	13.42	-0.61	-4.35	13.9	13.9	13.23	1718253
1741217700	14.03	0.23	1.67	13.78	14.095	13.2	1762267
1741131300	13.8	-0.43	-3.02	14.045	14.275	13.77	1966431
1741044900	14.23	-0.73	-4.88	15.01	15.34	14.19	2025946
1740785700	14.96	-1.31	-8.02	16.254999	16.32	14.7	2900309
1740699300	16.265	-2.32	-12.46	17.21	17.245	15.29	2623779
1740612900	18.58	-0.24	-1.28	18.77	18.94	18.53	809688
1740526500	18.82	0.54	2.95	18.95	18.95	18.23	958885
1740440100	18.28	0.04	0.22	18.205	18.4	17.93	618443
1740180900	18.24	-0.5	-2.67	18.84	18.87	18.11	758808
1740094500	18.74	-0.17	-0.90	18.87	18.98	18.66	726783
1740008100	18.91	-0.67	-3.42	19.38	19.38	18.7	1005151
1739921700	19.58	-0.35	-1.76	19.78	19.92	19.46	980061
1739576100	19.93	-0.08	-0.40	20.12	20.24	19.79	559708
1739489700	20.01	0.32	1.63	19.86	20.275	19.7	1007129
1739403300	19.69	-0.13	-0.66	19.51	19.955	19.39	1029547
1739316900	19.82	0.47	2.43	19.23	19.87	19.185	528570
1739230500	19.35	0.35	1.84	18.93	19.4	18.865	390688
1738971300	19	0.01	0.05	18.9	19.01	18.7075	833961
1738884900	18.99	-0.33	-1.71	19.3	19.3	18.75	606839
1738798500	19.32	0.22	1.15	19.1	19.33	18.98	258070
1738712100	19.1	0.29	1.54	18.705	19.125	18.705	325051
1738625700	18.81	-0.07	-0.37	18.5	18.82	18.5	637965
1738366500	18.88	0.13	0.69	18.63	19.035	18.56	717509
1738280100	18.75	0.11	0.59	18.76	18.91	18.59	362994
1738193700	18.64	-0.18	-0.96	18.81	18.91	18.43	383291
1738107300	18.82	-0.11	-0.58	18.88	19.11	18.75	361091
1738020900	18.93	0.45	2.44	18.35	19.035	18.35	558013
1737761700	18.48	-0.09	-0.48	18.3	18.56	18.22	400871
1737675300	18.57	0	0.00	18.57	18.57	18.57	0
1737588900	18.57	-0.32	-1.69	18.84	18.89	18.51	444284
1737502500	18.89	0.29	1.56	18.86	19.07	18.675	670340
1737156900	18.6	0.37	2.03	18.48	18.61	18.35	347466
1737070500	18.23	0.07	0.39	18.1	18.345	17.93	316115
1736984100	18.16	0.95	5.52	17.59	18.25	17.5668	598794
1736897700	17.21	-0.27	-1.54	17.46	17.56	17.21	630891
1736811300	17.48	0.03	0.17	17.29	17.63	17.155	826171
1736552100	17.45	-0.01	-0.06	17.32	17.57	16.91	710841
1736379300	17.46	-0.45	-2.51	17.79	17.915	17.35	866218
1736292900	17.91	-0.01	-0.06	18.125	18.15	17.85	450786
1736206500	17.92	-0.52	-2.82	18.4	18.56	17.9	564669
1735947300	18.44	0.01	0.05	18.44	18.55	18.17	351948
1735860900	18.43	-0.3	-1.60	18.79	19.005	18.37	346625
1735688100	18.73	0.05	0.27	18.78	19.19	18.59	578435
1735601700	18.68	0.03	0.16	18.53	18.79	18.23	444888
1735342500	18.65	-0.26	-1.37	18.815	19.005	18.54	251674
1735256100	18.91	0.27	1.45	18.53	18.95	18.5	218429
1735077840	18.64	0.29	1.58	18.38	18.65	18.34	126129
1734996900	18.35	-0.13	-0.70	18.48	18.49	18.22	409577
1734737700	18.48	-0.1	-0.54	18.42	18.88	18.41	1625806
1734651300	18.58	-0.67	-3.48	19.375	19.51	18.4	1215657
1734564900	19.25	-0.08	-0.41	19.54	19.92	19.12	1522970
1734478500	19.33	0.15	0.78	19.09	19.37	18.925	1381314
1734392100	19.18	-0.16	-0.83	19.355	19.52	19.115	701532
1734132900	19.34	-0.19	-0.97	19.55	19.69	19.295	674038
1734046500	19.53	-0.28	-1.41	19.86	19.895	19.495	460940
1733960100	19.81	0.16	0.81	20	20.15	19.8	799723