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	5.83	9.8780074551	59.02	65.03	58.6	51338	63.12623608	CS
4	9.84	17.8876567897	55.01	65.03	53.26	50464	59.122762	CS
12	20.08	44.8514630333	44.77	65.03	43.22	53612	53.53922749	CS
26	23.29	56.0394610202	41.56	65.03	38.22	43652	50.93625186	CS
52	30.11	86.6724237191	34.74	65.03	32.65	38230	46.24122301	CS
156	46.53	253.984716157	18.32	65.87	15.67	28487	41.812272	CS
260	22.11	51.7313991577	42.74	65.87	13.46	27995	35.18109119	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
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	46.405	46.405	44.85	29988
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
1775860500	48.49	-0.04	-0.08	48.55	48.93	46.88	70934
1775774100	48.53	0.8	1.68	47.27	49.41	45.585	40719
1775687700	47.73	1.62	3.51	48.25	49.2	46.49	49510
1775601300	46.11	-0.41	-0.88	46.57	47.0355	44.76	26016
1775514900	46.52	-0.04	-0.09	46.56	47.23	45.78	114265
1775169300	46.56	-0.37	-0.79	46.17	47.455	44.38	30850
1775082900	46.93	1.99	4.43	45.14	48.52	45.14	45641
1774996500	44.94	0.15	0.33	45.08	46.63	44.58	22164
1774910100	44.79	-1.04	-2.27	46.17	46.18	44.38	22940
1774650900	45.83	1.02	2.28	44.5	45.975	43.9	42651
1774564500	44.81	-0.36	-0.80	45.75	45.75	44.46	11273
1774478100	45.17	-0.67	-1.46	46.15	46.5374	44.81	15396
1774391700	45.84	0.51	1.13	44.99	46.61	44.7	22996
1774305300	45.33	1.93	4.45	44.91	45.54	43.5756	38493
1774046100	43.4	-1.44	-3.21	44.75	44.82	43	16877