Fastly Inc【FSLY】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	1.41	7.78145695364	18.12	20.85	17.97	4146040	19.40405089	CS
4	0.06	0.308166409861	19.47	20.85	15.74	5205457	17.91804029	CS
12	-5.63	-22.3767885533	25.16	32.7699	15.7	8134346	20.87990834	CS
26	10.29	111.363636364	9.24	34.82	7.87	10635749	20.84228987	CS
52	8.67	79.8342541436	10.86	34.82	7.87	9497438	20.37952968	CS
156	8.67	79.8342541436	10.86	34.82	7.87	9497438	20.37952968	CS
260	8.67	79.8342541436	10.86	34.82	7.87	9497438	20.37952968	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
1783636500	20.33	0.59	2.99	19.37	20.49	19.2	5061680
1783550100	19.74	1.15	6.19	18.15	20.21	18	4859696
1783463700	18.59	0.34	1.86	18.93	19.27	18.09	4028591
1783377300	18.25	0.12	0.66	18.12	18.82	17.97	2634191
1783031700	18.13	-0.43	-2.32	18.405	18.79	17.73	3112267
1782945300	18.56	0.2	1.09	18.1	19.1593	17.92	2901618
1782858900	18.36	0.36	2.00	17.74	18.4	17.61	3812799
1782772500	18	0.89	5.20	17.41	18.67	17.25	5717816
1782513300	17.11	0.9	5.52	15.81	17.2	15.75	13280580
1782426900	16.215	-0.16	-1.01	16.26	16.39	15.74	2864694
1782340500	16.379999	-0.28	-1.68	16.61	16.8	15.95	4311999
1782254100	16.66	-0.51	-2.97	16.719999	17.28	16.54	5565698
1782167700	17.17	-0.73	-4.08	17.39	17.78	16.68	3693580
1781822100	17.9	0.49	2.81	17.575	18.01	16.8642	8914317
1781735700	17.41	0.03	0.17	17.56	18.23	17.245	4641309
1781649300	17.38	-1.17	-6.31	18.16	18.24	17.2601	5433794
1781562900	18.55	0	0.00	19.06	19.45	18.28	7662601
1781303700	18.55	-0.33	-1.75	19.47	19.85	18.25	5200796
1781217300	18.88	0.23	1.23	18.4	19.06	17.9301	4138628
1781130900	18.65	0.02	0.11	18.35	19.33	18.24	4662937
1781044500	18.63	-0.75	-3.87	19.13	19.36	17.5	6510026
1780958100	19.38	1.31	7.25	18.72	19.67	18.3834	6270791
1780698900	18.07	-1.84	-9.24	19.42	19.68	17.795	7985874
1780612500	19.91	-0.92	-4.42	20.165	20.765	19.01	7165971
1780526100	20.83	0.06	0.29	20.19	21.95	19.32	14350698
1780439700	20.77	1.69	8.86	18.47	22.05	18.18	15509630
1780353300	19.08	1.32	7.40	18.025	19.47	17.87	8113987
1780094100	17.765	0.82	4.87	16.95	17.9	16.8	6299235
1780007700	16.94	0.17	1.01	17.02	17.39	16.6	4075075
1779921300	16.77	-0.83	-4.72	17.5	17.5297	16.69	4991453
1779834900	17.6	1.28	7.84	16.524999	17.78	16.01	7205373
1779489300	16.32	-0.08	-0.49	16.34	16.649999	15.7	5933612
1779402900	16.399999	-0.72	-4.21	16.66	16.99	16.3	5251279
1779316500	17.12	0.76	4.65	16.655	17.5	16.51	6251146
1779230100	16.36	-0.35	-2.09	16.62	16.91	16.18	6537928
1779143700	16.71	-0.29	-1.71	16.8	17	16.35	8689017
1778884500	17	-0.68	-3.85	17.175	17.55	16.91	6659389
1778798100	17.68	-0.63	-3.44	18.115	18.14	17.015	11126279
1778711700	18.31	-0.72	-3.78	19.29	19.29	18.21	7090555
1778625300	19.03	-0.55	-2.81	19.71	19.81	18.52	8725939
1778538900	19.58	-0.93	-4.53	20.48	21.59	19.05	16196433
1778279700	20.51	1.01	5.18	20.36	21.08	19.6	19150616
1778193300	19.5	-12.07	-38.23	22.8	22.89	18.53	47476461
1778106900	31.57	-0.79	-2.44	31.5	32.53	29.82	16591098
1778020500	32.36	4.87	17.72	29.1	32.7699	29	13084574
1777934100	27.49	-0.58	-2.07	27.67	28	26.58	6243515
1777674900	28.07	2.82	11.15	25.6	28.42	25.6	8891046
1777588500	25.255	-1.14	-4.30	26.39	26.86	24.18	7321750
1777502100	26.39	1.76	7.15	24.92	26.49	24.44	6237503
1777415700	24.63	-1.17	-4.53	25.8	26.88	24.4401	6670006
1777329300	25.8	2.04	8.59	23.845	25.94	23.14	6853696
1777070100	23.76	-1.2	-4.81	25.05	25.31	23.32	7149042
1776983700	24.96	-0.23	-0.91	24.83	25.03	23.58	6418424
1776897300	25.19	-1.37	-5.16	26.7	27.35	24.4765	9696851
1776810900	26.56	1.15	4.53	25.5	27.34	24.85	9742723
1776724500	25.41	0.85	3.46	24.82	25.95	24.58	6013173
1776465300	24.56	-0.32	-1.29	25.16	26.29	23.965	12688057
1776378900	24.88	1.5	6.42	23.57	25.5	23.11	14022994
1776292500	23.38	2.43	11.60	21.76	23.445	21.26	14251042
1776206100	20.95	-3.42	-14.03	24.52	24.57	20.68	20633688
1776119700	24.37	1.3	5.64	23.1	24.7	22.25	16545302
1775860500	23.07	-6.39	-21.69	30.2	30.2	22.63	37802401