Flexsteel Industries Inc【FLXS】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	-1.19	-1.64160573872	72.49	73.73	68.0201	49243	71.16393929	CS
4	8.05	12.7272727273	63.25	77.19	60.885	59322	69.15306297	CS
12	25.9	57.0484581498	45.4	77.19	44.75	57048	59.53777048	CS
26	31.08	77.2749875684	40.22	77.19	38.22	47189	54.7174553	CS
52	32.3	82.8205128205	39	77.19	32.65	39306	48.88686595	CS
156	51.66	263.034623218	19.64	77.19	15.67	28627	43.43713933	CS
260	32.74	84.9066390041	38.56	77.19	13.46	26968	35.90157239	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
1783722900	71.3	-0.49	-0.68	72	72.58	70.69	29499
1783636500	71.79	1.81	2.59	69.78	72.79	68.0201	60611
1783550100	69.98	0.43	0.62	68.89	70	68.4401	35631
1783463700	69.55	-3.04	-4.19	72.06	72.415	68.74	45858
1783377300	72.59	0.1	0.14	72.49	73.73	70.73	54872
1783031700	72.49	-3.71	-4.87	77.19	77.19	71.44	50748
1782945300	76.2	1.72	2.31	74.36	77	72.6602	57921
1782858900	74.48	1.43	1.96	72.13	75.76	71.08	58435
1782772500	73.05	0.14	0.19	72.81	73.43	67.905	86762
1782513300	72.91	4.14	6.02	68.82	74.9	67.99	122779
1782426900	68.77	0.93	1.37	68.11	69.64	67.62	33382
1782340500	67.84	1.2	1.80	66.42	69.09	65.675	50381
1782254100	66.64	1.8	2.78	64.89	67.61	64.14	54765
1782167700	64.84	-0.01	-0.02	64.73	65.2478	63.78	41010
1781822100	64.849999	1.56	2.46	64.31	66.239999	62.8985	122308
1781735700	63.29	0.85	1.36	62.5	64.989999	61.5001	42659
1781649300	62.44	-1.23	-1.92	63.95	65.03	61.83	50831
1781562900	63.665	0.59	0.93	63.6	65	63.2	46281
1781303700	63.08	-0.13	-0.21	63.25	63.83	60.885	52555
1781217300	63.21	5.06	8.70	59.02	63.46	58.6	64365
1781130900	58.15	0.18	0.31	58.42	58.9	57.87	30109
1781044500	57.97	1.49	2.64	56.95	58.97	56.95	31425
1780958100	56.48	-0.46	-0.81	55.772	57.9	55.51	59182
1780698900	56.94	-1.41	-2.42	58.27	59.0478	56.94	33550
1780612500	58.35	0.6	1.04	57.53	58.75	57.15	38061
1780526100	57.75	-1.44	-2.43	59.19	59.4899	57.385	33482
1780439700	59.19	1.13	1.95	58.99	59.88	58.09	58980
1780353300	58.06	0.44	0.76	58.73	59.9999	57.45	77616
1780094100	57.62	-2.25	-3.76	60.01	60.9696	57.54	78904
1780007700	59.87	2.85	5.00	57.15	59.87	56.03	66546
1779921300	57.02	0.56	0.99	57.41	59.715203	56.66	54700
1779834900	56.46	0.25	0.44	56.37	58.17	55.67	47189
1779489300	56.21	0	0.00	56.25	57.09	55.6601	52020
1779402900	56.21	0.97	1.76	55.01	56.21	53.26	40362
1779316500	55.24	1.88	3.52	53.4	55.54	53.19	43381
1779230100	53.36	0.18	0.34	53.11	54.06	52.35	77685
1779143700	53.18	-0.32	-0.60	53	54.865	52	51654
1778884500	53.5	-2.49	-4.45	55.2	56	53.5	54410
1778798100	55.99	1.88	3.47	54.3	56.45	54.3	32661
1778711700	54.11	-1.33	-2.40	55.1	55.275	53.615	34321
1778625300	55.44	-0.19	-0.34	55.21	55.915	54.1275	48535
1778538900	55.63	-0.21	-0.38	56.32	56.8	55.475	37269
1778279700	55.84	0.68	1.23	55.33	56.19	53.9801	34540
1778193300	55.16	0.17	0.31	54.91	55.965	53.435	40550
1778106900	54.99	-1.23	-2.19	56.59	57	54.74	31293
1778020500	56.22	1.78	3.27	54.89	56.945	54.89	52109
1777934100	54.44	-1.95	-3.46	56.22	56.47	53.64	62127
1777674900	56.39	1.09	1.97	55.975	57.3	55.19	48008
1777588500	55.3	-1.59	-2.79	56.93	57.43	54.35	72977
1777502100	56.89	0.88	1.57	56.1	58.92	55.855	66483
1777415700	56.01	1.5	2.75	54.6	56.28	52.0918	74148
1777329300	54.51	6.31	13.09	48.82	55.27	48.82	132835
1777070100	48.2	-0.08	-0.17	47.99	49.085	47.36	36840
1776983700	48.28	-1.4	-2.82	49.44	51.02	47.2	57201
1776897300	49.68	-0.36	-0.72	50.79	52.84	49.65	58569
1776810900	50.04	3.79	8.19	46.75	52.52	46.3	129245
1776724500	46.25	-0.39	-0.84	46.27	46.85	44.75	80423
1776465300	46.64	1.83	4.08	45.4	47.65	45.035	60187
1776378900	44.81	-0.31	-0.69	45.15	45.6	43.22	52628
1776292500	45.12	-1.37	-2.95	46.11	46.985	44.85	30377
1776206100	46.49	-3.78	-7.52	50.16	50.27	45.95	55260
1776119700	50.27	1.78	3.67	48.4	50.47	47.1671	117842