Ford Motor Company【F-B】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781822400	20.97	0.07	0.33	20.97	21.08	20.91	26759
1781736000	20.9	-0.17	-0.81	21.09	21.1086	20.85	52262
1781649600	21.07	0.08	0.38	21.09	21.12	20.87	44945
1781563200	20.99	-0.03	-0.14	21.02	21.11	20.97	28948
1781304000	21.02	-0.06	-0.28	21.19	21.19	21.02	21892
1781217600	21.08	0.15	0.72	20.95	21.12	20.95	23046
1781131200	20.93	0.02	0.10	20.86	21.12	20.82	49423
1781044800	20.91	-0.07	-0.35	21.02	21.07	20.75	42048
1780958400	20.984	-0.31	-1.44	21.35	21.49	20.95	41976
1780699200	21.29	-0.21	-0.98	21.43	21.4699	21.2401	36313
1780612800	21.5	0.4	1.90	21.11	21.55	21.11	120966
1780526400	21.1	-0.08	-0.38	21.27	21.27	21.07	17150
1780440000	21.18	0.1	0.47	21.08	21.28	21.08	67220
1780353600	21.08	0.03	0.14	21.15	21.15	21.05	44432
1780094400	21.05	-0.18	-0.85	21.2	21.3	21.05	85214
1780008000	21.23	0.1	0.47	21.2	21.29	21.12	33972
1779921600	21.13	0.06	0.28	21.12	21.25	21.07	35640
1779835200	21.07	0.16	0.77	21.01	21.1199	20.9311	18959
1779489600	20.91	0.01	0.05	20.95	20.96	20.81	21198
1779403200	20.9	-0.06	-0.29	21.01	21.01	20.73	59948
1779316800	20.96	0.15	0.72	20.93	21.03	20.8	27634
1779230400	20.81	-0.1	-0.45	20.9	20.96	20.7224	35175
1779144000	20.905	-0.2	-0.92	21.23	21.23	20.87	36921
1778884800	21.1	-0.57	-2.61	21.17	21.2	21.09	31402
1778798400	21.665	0.07	0.35	21.7	21.7	21.6	57679
1778712000	21.59	-0.05	-0.21	21.59	21.63	21.56	48118
1778625600	21.635	-0.07	-0.30	21.68	21.7	21.5618	30000
1778539200	21.7	0.07	0.32	21.66	21.77	21.65	46114
1778280000	21.63	0.13	0.60	21.45	21.68	21.45	45648
1778193600	21.5	0.18	0.84	21.4	21.52	21.35	53667
1778107200	21.32	0.18	0.85	21.17	21.3525	21.15	26121
1778020800	21.14	0.13	0.62	20.97	21.22	20.97	45768
1777934400	21.01	-0.17	-0.80	21.15	21.2067	20.91	65858
1777675200	21.18	0.04	0.19	21.18	21.22	21.09	29668
1777588800	21.14	0.04	0.19	21.1	21.25	21.05	76852
1777502400	21.1	-0.03	-0.14	21.18	21.18	21.04	25724
1777416000	21.13	0.02	0.09	21.1	21.1999	21.1	38494
1777329600	21.11	-0.02	-0.09	21.14	21.175	21.1	22672
1777070400	21.13	0.16	0.76	20.95	21.15	20.95	31431
1776984000	20.97	-0.01	-0.05	20.98	21.1	20.87	46416
1776897600	20.98	0.33	1.60	20.77	20.98	20.745	40020
1776811200	20.65	-0.03	-0.15	20.67	20.7199	20.6	44634
1776724800	20.68	-0.09	-0.43	20.77	20.77	20.61	42618
1776465600	20.77	0.12	0.58	20.76	20.86	20.7	54286
1776379200	20.65	-0.19	-0.91	20.9	20.9	20.54	119837
1776292800	20.84	0.01	0.05	20.83	21.01	20.72	45710
1776206400	20.83	0.34	1.66	20.53	20.87	20.53	43960
1776120000	20.49	0.05	0.24	20.45	20.5699	20.42	34436
1775860800	20.44	-0.08	-0.39	20.59	20.59	20.43	22586
1775774400	20.52	0.15	0.74	20.27	20.54	20.27	40264
1775688000	20.37	0.18	0.89	20.36	20.45	20.33	43239
1775601600	20.19	-0.04	-0.17	20.28	20.28	20.08	38728
1775515200	20.225	0.14	0.67	20.09	20.24	20.09	39604
1775169600	20.09	0.06	0.30	19.98	20.16	19.89	46067
1775083200	20.0305	0.16	0.81	19.97	20.12	19.95	76489
1774996800	19.87	-0.23	-1.14	20.12	20.2999	19.85	305874
1774910400	20.1	-0.2	-0.99	20.41	20.44	20.1	53801
1774651200	20.3	-0.16	-0.78	20.45	20.46	20.3	43133
1774564800	20.46	-0.09	-0.44	20.55	20.6799	20.4	43216
1774478400	20.55	-0.07	-0.34	20.75	20.8	20.55	30434
1774392000	20.62	-0.11	-0.53	20.81	20.885	20.62	21280
1774305600	20.73	0.02	0.07	20.8	21.04	20.73	25748