Frontdoor Inc【FTDR】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	-0.67	-1.21442813123	55.17	55.8799	54.21	522462	54.99372421	CS
4	-4.26	-7.2498298162	58.76	59.81	54.02	562187	56.32912309	CS
12	2.71	5.23267039969	51.79	60.42	47.6904	564746	55.44169063	CS
26	20.23	59.0312226437	34.27	60.42	32.95	667118	48.4861735	CS
52	21.51	65.2015762352	32.99	60.42	29.405	696811	40.58560306	CS
156	17.26	46.3480128894	37.24	60.42	19.06	859784	31.3293696	CS
260	6.93	14.5680050452	47.57	60.42	19.06	718975	34.7838488	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
1736292900	55.05	-0.09	-0.16	55.09	55.43	54.21	711211
1736206500	55.14	0.25	0.46	54.78	55.74	54.59	517684
1735947300	54.89	0.06	0.11	55.1	55.37	54.6	420171
1735860900	54.83	0.16	0.29	55.17	55.8799	54.79	440782
1735688100	54.67	-0.08	-0.15	54.88	55.5	54.66	329925
1735601700	54.75	-0.93	-1.67	55.21	55.6799	54.5	404357
1735342500	55.68	-1.14	-2.01	56.27	56.69	55.28	367894
1735256100	56.82	0.34	0.60	56.07	56.905	56.07	369176
1735077840	56.48	1	1.80	55.47	56.56	55.47	245498
1734996900	55.48	-0.61	-1.09	56.12	56.78	55.25	692013
1734737700	56.09	0.68	1.23	54.52	56.54	54.02	1595884
1734651300	55.41	-0.31	-0.56	55.85	56.7	55.245	611582
1734564900	55.72	-1.9	-3.30	58.09	58.625	55.43	629035
1734478500	57.62	-0.15	-0.26	57.52	58.11	57.07	500856
1734392100	57.77	-1.16	-1.97	59.11	59.59	57.76	603840
1734132900	58.93	-0.38	-0.64	58.92	59.45	58.49	423258
1734046500	59.31	0.7	1.19	57.97	59.81	57.97	612931
1733960100	58.61	-0.21	-0.36	58.76	59.708	57.94	643272
1733873700	58.82	1.3	2.26	57.22	59.11	56.995	728163
1733787300	57.52	-1.28	-2.18	59	59.26	57.38	680128
1733528100	58.8	1.53	2.67	57.47	58.99	57.47	450532
1733441700	57.27	-2.12	-3.57	58.57	58.72	56.78	591233
1733355300	59.39	0.97	1.66	58.33	59.63	57.755	403409
1733268900	58.42	0.19	0.33	58.52	58.57	57.49	587138
1733182500	58.23	-0.37	-0.63	58.89	58.89	56.56	513899
1732917840	58.6	0.43	0.74	58.76	59.235	57.965	293323
1732750500	58.17	-0.46	-0.78	58.24	59.14	57.53	376310
1732664100	58.63	-0.91	-1.53	59.1	59.1	57.855	492171
1732577700	59.54	1.08	1.85	59.19	60.42	59.075	598571
1732318500	58.46	1.02	1.78	57.94	59.01	57.735	543567
1732232100	57.44	1.12	1.99	56.79	57.58	56.01	445060
1732145700	56.32	2.22	4.10	54.18	56.36	53.955	429778
1732059300	54.1	-0.19	-0.35	54.12	54.33	53.24	496561
1731972900	54.29	-0.58	-1.06	54.95	55.4	54.12	338258
1731713700	54.87	-0.69	-1.24	55.35	55.76	54.5515	397512
1731627300	55.56	-0.97	-1.72	56	56.85	55.175	377762
1731540900	56.53	-0.25	-0.44	57.38	57.52	56.33	448750
1731454500	56.78	-0.98	-1.70	57.71	58.47	56.43	491597
1731368100	57.76	-0.63	-1.08	58.69	58.86	57.515	494994
1731108900	58.39	1.4	2.46	57.25	58.825	57.01	581326
1731022500	56.99	-0.35	-0.61	56.88	58.17	56.205	755575
1730936100	57.34	2.52	4.60	56.99	57.495	54.345	1030025
1730849700	54.82	1.89	3.57	53.01	55	52.65	1121996
1730763300	52.93	3.41	6.89	50.15	53.6	47.6904	1136648
1730500500	49.52	-0.17	-0.34	49.89	50.54	49.295	582211
1730414100	49.69	-1.88	-3.65	51.39	51.5	49.53	582387
1730327700	51.57	1.83	3.68	49.74	51.71	49.74	581899
1730241300	49.74	0.23	0.46	49.05	49.76	48.69	434055
1730154900	49.51	-0.46	-0.92	50.4	50.54	49.5	346223
1729895700	49.97	-0.24	-0.48	50.39	50.865	49.8	337565
1729809300	50.21	0.2	0.40	49.78	50.28	49.49	470917
1729722900	50.01	0.07	0.14	49.55	50.653	49.3	490993
1729636500	49.94	-1.19	-2.33	51.08	51.16	49.73	364804
1729550100	51.13	-1.4	-2.67	52.22	52.5355	50.975	423274
1729290900	52.53	0.04	0.08	52.74	53.1	52.335	956773
1729204500	52.49	1.11	2.16	51.5	52.54	51.41	955140
1729118100	51.38	0.01	0.02	51.79	52.49	51.22	761777
1729031700	51.37	0.28	0.55	51.23	51.88	50.98	1135272
1728945300	51.09	1.5	3.02	49.44	51.12	49.38	672212
1728686100	49.59	0.82	1.68	48.6	49.7	48.6	771470
1728599700	48.77	0.64	1.33	47.92	48.78	47.77	711035
1728513300	48.13	0.27	0.56	48.03	48.22	47.55	543960
1728426900	47.86	0.21	0.44	47.81	48.58	47.77	404683