Fastenal Company【FAST】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	-0.71	-1.52589727058	46.53	47.16	45.705	5926786	46.20548101	CS
4	2.33	5.35755346057	43.49	47.78	42.91	6870196	45.33048461	CS
12	0.62	1.37168141593	45.2	49.67	42.91	6865320	45.25163656	CS
26	3.62	8.57819905213	42.2	49.67	39.86	7827760	44.75184366	CS
52	3.73	8.86196246139	42.09	50.63	38.9703	7179834	44.60557406	CS
156	-10.65	-18.8595714539	56.47	84.88	38.9703	4607775	55.48306483	CS
260	-5.33	-10.4203323558	51.15	84.88	38.9703	4054970	54.71622365	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
1781649300	46.05	-0.05	-0.11	46.1	46.71	45.705	5872761
1781562900	46.1	-0.47	-1.01	46.84	46.91	46.02	5960126
1781303700	46.57	0.18	0.39	46.59	47.16	46.285	4629552
1781217300	46.39	0.36	0.78	46.41	46.85	46.075	6015473
1781130900	46.03	-0.55	-1.18	46.53	47.06	45.905	7156020
1781044500	46.58	0.58	1.26	46.27	46.94	46.02	6783360
1780958100	46	-0.79	-1.69	46.8	46.86	45.95	7534547
1780698900	46.79	-0.37	-0.78	47.33	47.78	46.6	7274710
1780612500	47.16	0.7	1.51	47.5	47.74	46.65	7325116
1780526100	46.46	1.73	3.87	44.75	46.64	44.62	8088141
1780439700	44.73	0.74	1.68	44.22	44.77	43.9	4476009
1780353300	43.99	-0.21	-0.48	43.66	44.18	43.26	7588427
1780094100	44.2	-0.56	-1.25	44.66	44.93	44.15	8249408
1780007700	44.76	-0.06	-0.13	44.65	44.9	44.19	7564274
1779921300	44.82	0.37	0.83	44.45	44.9772	44.32	7656186
1779834900	44.45	0.51	1.16	44.01	44.62	43.96	5707300
1779489300	43.94	0.41	0.94	43.555	43.995	43.23	5583454
1779402900	43.53	-0.15	-0.34	43.47	44	42.91	8229426
1779316500	43.68	0.11	0.25	43.49	44.13	43.18	8839430
1779230100	43.57	-0.43	-0.98	44	44	43.18	4783807
1779143700	44	0.74	1.71	43.43	44.25	43.355	6295734
1778884500	43.26	-0.72	-1.64	43.745	43.78	43.005	4652875
1778798100	43.98	0.21	0.48	43.74	44.15	43.48	4998643
1778711700	43.77	0.45	1.04	43.31	43.875	42.995	7429107
1778625300	43.32	0.02	0.05	43.475	43.8	42.97	4498840
1778538900	43.3	-0.87	-1.97	43.985	44.15	42.965	9108445
1778279700	44.17	-0.19	-0.43	44.39	44.605	43.875	4384621
1778193300	44.36	-0.35	-0.78	44.98	45.635	44.285	7491150
1778106900	44.71	0.38	0.86	44.8	45.41	44.565	10982669
1778020500	44.33	-0.55	-1.23	45	45.12	44.215	6409126
1777934100	44.88	-0.03	-0.07	44.63	45.12	44.56	6452938
1777674900	44.91	-0.02	-0.04	45	45.16	44.495	5941723
1777588500	44.93	1.22	2.79	43.71	45.1	43.62	8640105
1777502100	43.71	-0.97	-2.17	44.225	44.59	43.635	6194574
1777415700	44.68	-0.6	-1.33	45.49	45.49	44.49	5630688
1777329300	45.28	0.59	1.32	44.64	45.485	44.64	5547321
1777070100	44.69	-0.76	-1.67	45.26	45.35	44.625	4079353
1776983700	45.45	0.64	1.43	45.09	45.705	44.97	5229151
1776897300	44.81	-0.89	-1.95	45.71	45.79	44.64	5685848
1776810900	45.7	0.14	0.31	45.51	45.905	45.4	6424354
1776724500	45.56	-0.22	-0.48	45.6	46.03	45.37	5427365
1776465300	45.78	1.06	2.37	45.23	46	45.13	9131234
1776378900	44.72	0.32	0.72	44.42	45.237732	44.35	6649891
1776292500	44.4	-0.22	-0.49	44.4	44.51	43.52	8730555
1776206100	44.62	-1.18	-2.58	45.425	45.6999	44.12	11386140
1776119700	45.8	-3.37	-6.85	48.76	49	45.27	16217228
1775860500	49.17	0.07	0.14	49.265	49.67	49.085	7187860
1775774100	49.1	0.92	1.91	48.05	49.42	47.98	7297399
1775687700	48.18	2.54	5.57	46.955	48.21	46.895	7361509
1775601300	45.64	-0.23	-0.50	45.8	45.88	45.095	7114324
1775514900	45.87	-0.43	-0.93	45.97	46.3	45.635	7362726
1775169300	46.3	-0.33	-0.71	46.085	47.26	45.88	7128672
1775082900	46.63	0.23	0.50	46.55	46.95	46.21	5698494
1774996500	46.4	1.28	2.84	45.685	46.575	45.18	6917109
1774910100	45.12	0.17	0.38	45.14	45.46	44.66	6411792
1774650900	44.95	-0.16	-0.35	44.96	45.375	44.7901	5707688
1774564500	45.11	-0.26	-0.57	45.41	45.89	44.94	5796028
1774478100	45.37	0.48	1.07	45.2	45.5499	44.555	5063375
1774391700	44.89	0.44	0.99	44.1	45.22	43.95	5042447
1774305300	44.45	0.69	1.58	44.63	45.29	44.36	6427511
1774046100	43.76	-0.73	-1.64	44.37	44.795	43.59	5346360
1773959700	44.49	-0.59	-1.31	45.085	45.085	44.085	8562330
1773873300	45.08	-0.85	-1.85	45.74	45.945	45.05	6353166
1773786900	45.93	0.25	0.55	45.97	46.16	45.2	6132649