L B Foster Company【FSTR】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	1.76	4.25840793612	41.33	43.5	40	81831	42.08259912	CS
4	5.34	14.1456953642	37.75	43.5	36.51	96525	41.01425635	CS
12	15.11	54.0028591851	27.98	43.5	27.47	113530	35.66211661	CS
26	14.44	50.4013961606	28.65	43.5	26.72	66044	34.40505748	CS
52	23.7	122.227952553	19.39	43.5	19.39	47882	31.48742087	CS
156	29.67	221.087928465	13.42	43.5	13.3201	44952	25.41102776	CS
260	26.03	152.579132474	17.06	43.5	9	38883	22.01008272	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	43.09	1.46	3.51	42.44	43.28	40.7	202990
1781735700	41.63	0.12	0.29	41.51	42.335	40.9	58171
1781649300	41.51	-0.47	-1.12	42.36	42.71	41.51	45647
1781562900	41.98	-0.39	-0.92	43.01	43.41	41.6	64233
1781303700	42.37	0.25	0.59	42.37	43.5	40	200153
1781217300	42.12	1.36	3.34	41.33	42.47	40.93	40953
1781130900	40.76	-1.34	-3.17	41.94	42.75	40.75	65486
1781044500	42.095	0.34	0.80	42.23	42.8	41.01	62019
1780958100	41.76	0.25	0.60	41.63	42.74	41.5093	65007
1780698900	41.51	-0.5	-1.19	41.89	42.5	41.22	53896
1780612500	42.01	0.59	1.42	41.34	42.1	41.02	59036
1780526100	41.42	-1.08	-2.54	42.3	42.46	41.4	64464
1780439700	42.5	1.15	2.78	41.28	42.58	40.94	71598
1780353300	41.35	0.21	0.51	41.61	41.67	39.45	107733
1780094100	41.14	0.74	1.83	40.39	43.055	39.8262	437494
1780007700	40.4	0.43	1.08	40.01	40.51	39.285	92962
1779921300	39.97	0.65	1.65	39.18	40.31	38.62	77855
1779834900	39.32	1.21	3.18	38.19	39.547	38.11	60867
1779489300	38.11	0.03	0.08	38.14	38.66	37.7	65982
1779402900	38.08	-0.16	-0.42	37.75	38.725	36.51	140423
1779316500	38.24	0.82	2.19	37.31	38.26	36.89	94861
1779230100	37.42	-1.94	-4.93	39.06	39.06	37.19	65512
1779143700	39.36	0.57	1.47	39.49	39.9999	38.78	107376
1778884500	38.79	-1.34	-3.34	39.42	39.47	38.12	88943
1778798100	40.13	-0.79	-1.93	40.81	41.08	40.01	93178
1778711700	40.92	-0.03	-0.07	40.78	41.34	40.2	126795
1778625300	40.95	0.03	0.07	40.82	41.75	39.505	137133
1778538900	40.92	-1.38	-3.26	42.47	42.47	40.195	130208
1778279700	42.3	1.94	4.81	40.79	42.53	40.55	134435
1778193300	40.36	-0.76	-1.85	40.96	40.96	39.11	123417
1778106900	41.12	1.38	3.47	40.23	42.415	39.7301	122629
1778020500	39.74	3.14	8.58	37.57	39.9999	36.8	241949
1777934100	36.6	5.9	19.22	33.009999	36.6	33.009999	283030
1777674900	30.7	0.09	0.29	30.59	31.1	30.31	99625
1777588500	30.61	0	0.00	30.41	31.1194	30.22	63242
1777502100	30.61	-0.71	-2.27	31.08	31.48	30.28	78131
1777415700	31.32	-0.49	-1.54	31.94	32.165	31.07	87293
1777329300	31.81	-0.22	-0.69	31.92	32.479999	31.2	88658
1777070100	32.03	2.04	6.80	29.99	32.509999	29.81	193804
1776983700	29.99	0.09	0.30	30.04	30.18	29.615	337305
1776897300	29.9	-0.04	-0.13	30.05	30.15	28.79	110226
1776810900	29.94	-0.04	-0.13	30	30.265	29.78	256468
1776724500	29.98	-0.02	-0.07	29.99	30.38	29.81	321007
1776465300	30	0.29	0.98	30.1	30.2562	29.61	128122
1776378900	29.71	-0.27	-0.90	29.83	29.9918	29.175	51561
1776292500	29.98	-0.01	-0.03	30.08	30.1899	29.3	74422
1776206100	29.99	-0.01	-0.03	30	30.23	29.7977	140465
1776119700	30	0	0.00	29.91	30.16	29.715	155742
1775860500	30	0.03	0.10	30.17	30.345	29.77	127973
1775774100	29.97	-0.03	-0.10	30.01	30.6299	29.84	197148
1775687700	30	0.2	0.67	30.915	30.915	29.82	131091
1775601300	29.8	-0.32	-1.06	29.86	30.28	29.318	70755
1775514900	30.12	2.13	7.61	27.93	30.65	27.88	42836
1775169300	27.99	-0.01	-0.04	27.79	28.16	27.5	54199
1775082900	28	0.1	0.36	28.17	28.355	27.62	78499
1774996500	27.9	0.01	0.04	28	28.09	27.47	24718
1774910100	27.89	0.05	0.18	28.19	28.19	27.6	31484
1774650900	27.84	-0.18	-0.64	28.04	28.04	27.5201	28196
1774564500	28.02	-0.02	-0.07	28.12	28.7199	27.89	26118
1774478100	28.04	-0.01	-0.04	28.49	28.62	27.47	33995
1774391700	28.05	-0.07	-0.25	28.09	29.1683	27.64	76960
1774305300	28.12	0.01	0.04	28.42	29.42	28.02	140875