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	-0.24	-1.5	16	17.08	15.47	779351	16.27558359	CS
4	-0.1	-0.63051702396	15.86	17.08	14.51	884197	15.6408286	CS
12	4.82	44.0585009141	10.94	17.08	10.28	1059412	13.18569958	CS
26	1.92	13.8728323699	13.84	17.08	8.82	1028271	12.71351674	CS
52	-2.56	-13.9737991266	18.32	19.01	8.82	955051	14.07602412	CS
156	1.97	14.2857142857	13.79	20.79	8.82	724120	15.39043824	CS
260	0.22	1.4157014157	15.54	24.73	8.82	621429	15.71220194	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	15.88	0.11	0.70	15.47	15.91	15.47	646590
1780612500	15.77	-0.25	-1.56	16.32	16.61	15.75	767908
1780526100	16.02	-0.4	-2.44	16.34	16.34	15.69	812566
1780439700	16.42	-0.65	-3.81	16.67	17.01	16.219999	730354
1780353300	17.07	1.07	6.69	16	17.08	16	939338
1780094100	16	0.1	0.63	15.85	16.23	15.7354	805501
1780007700	15.9	0.55	3.58	15.38	16	14.74	606737
1779921300	15.35	0.06	0.39	15.24	15.66	15.095	542985
1779834900	15.29	-0.13	-0.84	15.39	15.49	15.11	613271
1779489300	15.42	0.38	2.53	15.12	15.52	15.12	621492
1779402900	15.04	-0.24	-1.57	15.08	15.145	14.565	585289
1779316500	15.28	0.38	2.55	14.9	15.29	14.51	622283
1779230100	14.9	-0.39	-2.55	15.31	15.575	14.89	869684
1779143700	15.29	0.42	2.82	14.86	15.31	14.8	611547
1778884500	14.87	0.1	0.68	14.75	15.28	14.57	775134
1778798100	14.77	-0.91	-5.80	15.77	16.03	14.74	1292392
1778711700	15.68	0.12	0.77	15.35	15.725	14.76	1483553
1778625300	15.56	-0.48	-2.99	16.12	16.309999	15.53	1450497
1778538900	16.04	0.08	0.50	15.86	16.3	15.71	2022619
1778279700	15.96	0.2	1.27	15.97	16.035	14.9	1987784
1778193300	15.76	2.96	23.13	13.83	16.21	13.704	3545175
1778106900	12.8	0.16	1.27	12.59	12.915	12.555	1657593
1778020500	12.64	-0.02	-0.16	12.91	12.91	12.4	840787
1777934100	12.66	-0.31	-2.39	12.95	13.12	12.5599	547348
1777674900	12.97	0.21	1.65	12.91	13.27	12.81	750391
1777588500	12.76	-0.3	-2.26	12.84	12.94	12.62	772417
1777502100	13.055	0	0.04	12.97	13.265	12.89	858812
1777415700	13.05	0.47	3.74	12.72	13.12	12.53	1063961
1777329300	12.58	0.12	0.96	12.41	12.9	12.41	1769586
1777070100	12.46	0.17	1.38	12.19	12.48	12.07	740241
1776983700	12.29	-0.86	-6.54	13.06	13.06	12.23	1288841
1776897300	13.15	-0.1	-0.75	13.45	13.58	13.09	1239693
1776810900	13.25	0.64	5.08	12.68	13.33	12.58	949973
1776724500	12.61	0.1	0.80	12.62	12.93	12.43	1235702
1776465300	12.51	0.43	3.56	12.07	12.87	12.07	1223078
1776378900	12.08	0.24	2.03	11.88	12.24	11.87	831060
1776292500	11.84	-0.2	-1.66	12.05	12.27	11.79	805197
1776206100	12.04	0.4	3.39	11.64	12.12	11.58	819483
1776119700	11.645	0.72	6.54	10.86	11.6701	10.85	712685
1775860500	10.93	-0.22	-1.97	11.1	11.33	10.645	1116257
1775774100	11.15	-0.14	-1.24	11.17	11.17	10.63	871433
1775687700	11.29	0.01	0.09	11.68	11.8	11.225	956903
1775601300	11.28	0.09	0.80	11.14	11.415	11.05	909622
1775514900	11.19	-0.04	-0.36	11.14	11.31	11	876245
1775169300	11.23	0.05	0.45	10.98	11.485	10.815	939328
1775082900	11.18	-0.58	-4.93	11.97	11.97	11.155	1092952
1774996500	11.76	0.32	2.80	11.59	11.935	11.52	895203
1774910100	11.44	0.29	2.60	11.26	11.715	11.21	968376
1774650900	11.15	-0.14	-1.24	11.13	11.32	10.435	898129
1774564500	11.29	0.06	0.53	11.28	11.44	11.05	662330
1774478100	11.23	0.1	0.90	11.41	11.45	10.67	738690
1774391700	11.13	-0.14	-1.24	11.25	11.44	10.895	859439
1774305300	11.27	0.58	5.43	11.04	11.49	10.795	1304574
1774046100	10.69	-0.28	-2.55	11.01	11.15	10.6301	2278592
1773959700	10.97	0.32	3.00	10.6	11.28	10.6	1285392
1773873300	10.65	-0.03	-0.28	10.49	10.82	10.34	1442743
1773786900	10.68	0.37	3.59	10.49	10.895	10.46	1380366
1773700500	10.31	-0.56	-5.15	10.94	10.94	10.28	1529773
1773441300	10.87	-0.19	-1.72	11.01	11.37	10.84	991616
1773354900	11.06	-0.16	-1.43	11.01	11.55	11	1042667
1773268500	11.22	-0.3	-2.60	11.5	11.75	11.02	1386405
1773182100	11.52	-0.11	-0.95	11.44	11.71	11.06	1738862
1773095700	11.63	-0.43	-3.57	11.83	11.95	11.2712	1714240