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	0.23	1.45202020202	15.84	17.25	15.45	4705842	16.7086817	CS
4	0.99	6.5649867374	15.08	17.25	14.565	1735351	16.47596177	CS
12	4.79	42.4645390071	11.28	17.25	10.435	1309068	14.67864276	CS
26	1.15	7.70777479893	14.92	17.25	8.82	1191145	13.32747342	CS
52	-1.43	-8.17142857143	17.5	18.55	8.82	1028539	14.23311099	CS
156	2.04	14.5402708482	14.03	20.79	8.82	753423	15.45318316	CS
260	0.53	3.41055341055	15.54	24.73	8.82	641604	15.74162376	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
1781735700	15.79	-0.92	-5.51	16.7	17.1	15.74	2621893
1781649300	16.71	-0.28	-1.65	16.91	17.21	16.28	2831768
1781562900	16.99	0.5	3.03	16.78	17.25	16.48	13837094
1781303700	16.489999	0.93	5.98	16.469999	16.92	16.1475	3635442
1781217300	15.56	-0.28	-1.77	15.84	15.99	15.45	603014
1781130900	15.84	-0.07	-0.44	15.9	16.239999	15.72	691132
1781044500	15.91	0.15	0.95	15.85	16.19	15.5	570954
1780958100	15.76	-0.12	-0.76	15.69	15.99	15.52	508343
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	12.03	12.27	11.79	798935
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	10.91	896638
1774564500	11.29	0.06	0.53	11.28	11.44	11.1	650915
1774478100	11.23	0.1	0.90	11.35	11.35	10.67	732354
1774391700	11.13	-0.14	-1.24	10.895	11.44	10.895	844754
1774305300	11.27	0.58	5.43	11.04	11.49	10.8	1301589
1774046100	10.69	-0.28	-2.55	11.01	11.15	10.6301	1176064
1773959700	10.97	0.32	3.00	10.65	11.28	10.65	1270875
1773873300	10.65	-0.03	-0.28	10.49	10.82	10.34	1438079