Firefly Aerospace Inc【FLY】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	-10.25	-22.1095772217	46.36	47.305	35.5	11807593	44.08779848	CS
4	2.795	8.38961428786	33.315	62.17	32.775	9781808	45.64667555	CS
12	12.27	51.4681208054	23.84	62.17	21.53	7663602	38.09548293	CS
26	15.73	77.1835132483	20.38	62.17	18.1116	5371989	33.55086296	CS
52	-18.735	-34.1599051873	54.845	62.17	16	3988833	33.07082502	CS
156	-18.735	-34.1599051873	54.845	62.17	16	3988833	33.07082502	CS
260	-18.735	-34.1599051873	54.845	62.17	16	3988833	33.07082502	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	36.1	-5.23	-12.65	39.65	40.79	35.55	6654368
1780612500	41.33	1.55	3.90	38.88	42.98	38.102	6275586
1780526100	39.78	-3.59	-8.28	42.23	44.8	39.34	7992758
1780439700	43.37	-0.87	-1.97	44.2	46.44	43.0301	6185899
1780353300	44.24	-2.25	-4.84	44.96	46.0174	39.75	16225622
1780094100	46.49	-2.88	-5.83	46.36	47.305	44	22358098
1780007700	49.37	-7.91	-13.81	56.54	57	48.53	15244281
1779921300	57.28	-1.53	-2.60	58.67	62.15	55.25	11612180
1779834900	58.81	9.31	18.81	53.29	62.17	51.99	15664571
1779489300	49.5	6.64	15.49	42.93	50.02	42.93	8784814
1779402900	42.86	-1.14	-2.59	42.515	43.15	40.65	4343349
1779316500	44	1.43	3.36	43.34	45.1	41.8	5768824
1779230100	42.57	-1.38	-3.14	42.945	43.56	39.11	5828361
1779143700	43.95	3.52	8.71	43.31	47.71	42.34	9846672
1778884500	40.43	-1.95	-4.60	40.65	42.1499	37.652	8223790
1778798100	42.38	3.01	7.65	39.655	43.6	38.28	8445367
1778711700	39.37	0.05	0.13	40.24	41	38.0101	6060034
1778625300	39.32	1.08	2.82	36.96	40.23	36.25	7141057
1778538900	38.24	-1.44	-3.63	38.14	40.355	36.9	7958144
1778279700	39.68	7.32	22.62	33.314999	40.4	32.775	11894950
1778193300	32.36	-2.19	-6.34	34.615	35.1999	31.81	3697304
1778106900	34.55	3.03	9.61	32.659999	35.99	32.2	7943535
1778020500	31.52	-1.85	-5.54	38.69	39.138	31.3	8527024
1777934100	33.369999	-0.43	-1.27	33.8	34.48	32.35	4888252
1777674900	33.8	-0.8	-2.31	35.12	35.12	32.5645	3314407
1777588500	34.6	1.11	3.31	33.75	35.45	33.1	4140875
1777502100	33.49	-0.73	-2.12	33.7	33.7	31.2355	3604479
1777415700	34.215	-0.3	-0.85	33.56	34.845	32.79	3391614
1777329300	34.51	-0.62	-1.76	35.18	36.01	33	4460976
1777070100	35.13	-3.41	-8.85	39.18	39.31	35	4964915
1776983700	38.54	-2.91	-7.02	40.65	40.96	36.9001	4456838
1776897300	41.45	-0.64	-1.52	43.35	45.75	39.22	6828385
1776810900	42.09	-0.7	-1.64	43.54	44.86	41.8301	4912904
1776724500	42.79	-0.93	-2.13	43.04	46.2959	42.25	4876988
1776465300	43.72	-0.45	-1.02	44.575	46.28	42.96	7753913
1776378900	44.17	6.55	17.41	38.04	44.3192	37.08	9128413
1776292500	37.62	1.01	2.76	36.56	37.69	35.06	4914341
1776206100	36.61	-2.19	-5.64	40.405	40.99	34.08	9952620
1776119700	38.8	1.26	3.36	36.71	39.63	36.7	5472808
1775860500	37.54	-0.03	-0.08	37.5	39.75	36.15	6700154
1775774100	37.57	-0.55	-1.44	37.985	41.51	37.275	12996090
1775687700	38.12	2.55	7.17	38.1	39.86	36.03	9246568
1775601300	35.57	0.72	2.07	33.67	36.1	32.159999	8734420
1775514900	34.85	1.92	5.83	33.87	35.8	32.561999	10049227
1775169300	32.93	3.17	10.65	27.64	33.08	27.42	7721828
1775082900	29.76	1.29	4.53	29.335	31.37	29.025	9655828
1774996500	28.47	4.85	20.53	24.675	28.71	24.525	8381088
1774910100	23.62	-0.09	-0.36	24.02	24.61	22.7817	5314999
1774650900	23.705	-3.11	-11.58	26.2	26.67	23.03	6413149
1774564500	26.81	-0.72	-2.62	26.9	28.12	25.72	6320977
1774478100	27.53	3.8	16.01	24.57	28.34	24.31	9402140
1774391700	23.73	-0.28	-1.17	23.68	24.3	22.57	5050976
1774305300	24.01	0.79	3.40	22.77	25.025	21.53	7551980
1774046100	23.22	0.26	1.13	25.55	26.77	22.12	10778996
1773959700	22.96	-0.23	-0.99	22.13	23.47	21.94	5341995
1773873300	23.19	-1.39	-5.66	24.07	24.14	23.05	3583533
1773786900	24.58	0.65	2.72	23.96	25.03	23.5777	3017826
1773700500	23.93	0.46	1.96	23.9	25.11	22.77	3487773
1773441300	23.47	0.24	1.03	23.84	25.3299	23.33	5419233
1773354900	23.23	2.63	12.77	23.8	25.17	22.9101	14001310
1773268500	20.6	1.21	6.24	19.18	20.61	19.18	2585801
1773182100	19.39	-1.36	-6.55	20.16	20.16	18.81	3264759
1773095700	20.75	1.02	5.17	19.67	21.035	19.22	2483963