Franklin Electric Company Inc【FELE】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	-0.84	-0.795906765208	105.54	109.32	104.34	376394	107.18000307	CS
4	5.1	5.12048192771	99.6	109.32	97.325	334108	103.94509012	CS
12	6.07	6.15431410321	98.63	109.32	94.96	310945	101.49595996	CS
26	9.17	9.59907882341	95.53	111.53	89.535	321240	99.81547273	CS
52	12.71	13.8167192086	91.99	111.53	88.63	276846	97.80104627	CS
156	2.39	2.33603753299	102.31	111.94	78.87	221253	96.97123908	CS
260	23.75	29.3390982088	80.95	111.94	68.27	199592	92.85489887	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	105.28	-1.91	-1.78	107.25	107.25	105.11	213383
1782858900	107.19	1.7	1.61	106.16	107.885	105.48	210482
1782772500	105.49	-2.4	-2.22	106.67	107.01	105.35	371749
1782513300	107.89	-0.99	-0.91	108.88	108.88	107.455	823457
1782426900	108.88	4	3.81	105.54	109.32	105.36	262900
1782340500	104.88	1.25	1.21	104.19	106.27	103.775	299322
1782254100	103.63	-0.83	-0.79	103.93	104.91	102.42	251678
1782167700	104.46	0.26	0.25	104.77	105.3152	103.49	254293
1781822100	104.2	0.95	0.92	104.82	105.92	103.325	1030365
1781735700	103.25	-0.28	-0.27	102.98	103.8	100.39	379916
1781649300	103.53	0.03	0.03	104.28	105.5	103.06	239324
1781562900	103.5	-0.07	-0.06	104.12	105.09	103.31	210259
1781303700	103.565	1.4	1.37	104.175	104.175	102.04	184143
1781217300	102.17	2.54	2.55	100.73	102.46	99.665	164428
1781130900	99.63	-3	-2.92	101.91	103.085	99.61	299499
1781044500	102.63	2.54	2.54	100.8	103.9	100.8	315757
1780958100	100.09	1.53	1.55	98.86	100.8	98.375	296356
1780698900	98.56	0.48	0.49	98	99.265	97.325	329935
1780612500	98.08	-0.51	-0.52	99.6	99.87	97.95	210815
1780526100	98.59	-1.38	-1.38	99.53	99.91	98.43	229305
1780439700	99.97	2.53	2.60	97.44	100.22	97.27	290248
1780353300	97.44	-0.94	-0.96	97.12	99.205	95.52	265401
1780094100	98.38	-0.71	-0.72	98.82	99.56	98.1	271387
1780007700	99.09	-2.07	-2.05	100.22	100.87	98.96	309455
1779921300	101.16	0.51	0.51	100.79	102	100.55	365835
1779834900	100.65	2.37	2.41	98.57	101.1	98.57	367758
1779489300	98.28	1.6	1.65	96.82	98.5	96.38	200426
1779402900	96.68	-0.42	-0.43	96.8	96.99	94.96	230032
1779316500	97.1	1.7	1.78	95.63	97.28	94.96	291117
1779230100	95.4	-2	-2.05	97	97.6	95.31	145656
1779143700	97.395	1.33	1.38	96.49	97.61	95.99	204857
1778884500	96.07	-2.23	-2.27	97.93	97.93	95.97	194130
1778798100	98.3	0.93	0.96	97.99	98.83	97.7	185046
1778711700	97.37	-0.46	-0.47	97.66	97.88	96.71	230939
1778625300	97.83	-1.18	-1.19	99.49	99.49	97.31	173994
1778538900	99.01	-0.33	-0.33	99.81	100.48	98.32	277711
1778279700	99.34	-0.6	-0.60	99.94	100.74	98.1601	221718
1778193300	99.94	-1.04	-1.03	101.12	102.34	99.88	390552
1778106900	100.98	0.97	0.97	101.42	101.98	100.09	175887
1778020500	100.01	1.12	1.13	99.21	100.89	99.065	189509
1777934100	98.89	-0.55	-0.55	98.83	100.42	98.28	350638
1777674900	99.44	-0.75	-0.75	100.82	100.82	98.515	218273
1777588500	100.19	-1.68	-1.65	101.5	101.73	98.61	379297
1777502100	101.87	-1.18	-1.15	102.3	105.28	101.395	311148
1777415700	103.05	-0.45	-0.43	103.37	104.99	97.59	577016
1777329300	103.5	1.56	1.53	102.45	103.81	101.97	428009
1777070100	101.94	0.33	0.32	101.26	102.26	100.595	1000990
1776983700	101.61	2.7	2.73	99.44	101.8	99.44	237454
1776897300	98.91	-2.13	-2.11	101.34	101.695	98.16	415408
1776810900	101.04	0.32	0.32	100.33	101.52	100.155	276716
1776724500	100.72	-0.96	-0.94	101.1	101.68	99.6	346586
1776465300	101.68	2.56	2.58	100.73	103.605	100.21	714542
1776378900	99.12	-1.04	-1.04	99.63	100.975	98.695	245337
1776292500	100.16	-2.94	-2.85	102.41	102.42	99.68	212566
1776206100	103.1	-0.15	-0.15	103.1	103.7	102.04	171906
1776119700	103.25	2.54	2.52	100.81	103.96	100.41	292196
1775860500	100.71	0.17	0.17	100.54	100.875	99.752	136398
1775774100	100.54	1.21	1.22	98.63	100.88	98.1	161294
1775687700	99.33	3.77	3.95	99	99.7193	98.2	231514
1775601300	95.56	1.18	1.25	93.93	95.89	93.4101	306102
1775514900	94.38	1.19	1.28	92.75	94.39	90.96	189730
1775169300	93.19	-0.43	-0.46	92.5	94.315	91.34	239380