First American Corp【FAF】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	-4.04	-5.88749635675	68.62	68.745	64.12	1030603	66.03662125	CS
4	-3.61	-5.2940313829	68.19	71.16	64.12	851166	67.5961846	CS
12	-0.52	-0.798771121352	65.1	71.42	56.2	977536	64.45674926	CS
26	-0.74	-1.13288426209	65.32	71.47	56.2	940443	64.46609692	CS
52	9.51	17.2689304522	55.07	71.47	53.09	915516	62.81424686	CS
156	7.93	13.9982347749	56.65	71.47	49.55	746106	61.17207595	CS
260	0.64	1.00093837973	63.94	81.54	43.54	711158	61.11586163	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
1780526400	64.58	-0.62	-0.95	65.01	65.5	63.97	1218174
1780440000	65.2	0.4	0.62	64.8	65.9225	64.47	1030429
1780353600	64.8	-1.43	-2.16	65.599999	65.8	64.12	927395
1780094400	66.23	-0.32	-0.48	66.36	66.78	65.72	1404057
1780008000	66.55	-0.98	-1.45	67.36	67.6	66.41	958521
1779921600	67.53	-0.62	-0.91	68.62	68.745	67.037499	833312
1779835200	68.15	-0.05	-0.07	68.29	68.325	67.32	954621
1779489600	68.2	0.36	0.53	67.92	68.45	67.8056	830742
1779403200	67.84	-0.32	-0.47	68.06	68.17	66.319999	684415
1779316800	68.16	0.73	1.08	67.64	68.4455	66.8	991774
1779230400	67.43	-1.18	-1.72	68.4	68.4	66.73	811126
1779144000	68.61	1.5	2.24	67.33	69.19	67.275	471857
1778884800	67.11	0.1	0.15	67.13	67.26	66.44	845378
1778798400	67.01	0.15	0.22	67.7	68.225	66.69	582346
1778712000	66.86	-0.97	-1.43	67.7	68.3312	66.099999	711741
1778625600	67.83	-0.62	-0.91	69.04	69.63	67.425	870665
1778539200	68.45	-2.59	-3.65	71.16	71.16	68.01	777445
1778280000	71.04	1.22	1.75	70.67	71.085	69.595	514332
1778193600	69.82	-0.14	-0.20	69.27	70.13	67.43	642246
1778107200	69.96	1.58	2.31	68.19	70.325	68.19	1329467
1778020800	68.38	0.07	0.10	68.57	69.11	68.28	530951
1777934400	68.31	-0.21	-0.31	67.84	69.41	67.72	721578
1777675200	68.52	-1.61	-2.30	70.62	70.62	68.31	947427
1777588800	70.13	-0.99	-1.39	70.92	71.08	69.54	1000071
1777502400	71.12	0.61	0.87	70.17	71.335	70.14	1065135
1777416000	70.51	1.09	1.57	70.33	70.86	69.45	791747
1777329600	69.42	-1.45	-2.05	70.71	71.42	69.03	965723
1777070400	70.87	2.03	2.95	69.6	70.93	68.59	1029023
1776984000	68.84	2.36	3.55	65.25	69.3	64.66	1462029
1776897600	66.48	-0.42	-0.63	67.24	67.24	65.94	987146
1776811200	66.9	0.55	0.83	66.9	67.38	66.239999	865908
1776724800	66.349999	0.35	0.53	65.72	66.86	65.629999	663862
1776465600	66	2.18	3.42	64.319999	66.569999	64.01	1019336
1776379200	63.82	0.03	0.05	63.23	64	63.09	829734
1776292800	63.79	0.37	0.58	63.33	64.03	62.96	619622
1776206400	63.42	0.52	0.83	62.53	63.735	62.2	653540
1776120000	62.9	-0.41	-0.65	63	63.19	62.27	1014826
1775860800	63.31	-0.68	-1.06	63.83	63.87	62.8996	557893
1775774400	63.99	0.6	0.95	63.15	64.165	62.83	757157
1775688000	63.39	2.55	4.19	62.01	63.44	61.495	1222473
1775601600	60.84	0.34	0.56	60.17	61.37	60.015	1043059
1775515200	60.5	2.27	3.90	58.99	60.565	58.7099	1753044
1775169600	58.23	-1.06	-1.79	58.8	59.035	57.37	1295882
1775083200	59.29	-1	-1.66	60.19	60.19	58.865	1103296
1774996800	60.29	0.71	1.19	60.4	61.04	59.29	544508
1774910400	59.58	1.11	1.90	59.36	60.32	58.8	660457
1774651200	58.47	-0.97	-1.63	59.26	59.58	58.16	744994
1774564800	59.44	1.08	1.85	57.5	59.54	57.5	731697
1774478400	58.36	0.25	0.43	59.01	59.15	57.702	746741
1774392000	58.11	0.05	0.09	57.61	58.7	57.33	836856
1774305600	58.06	1.21	2.13	58.59	59.21	57.2	1645207
1774046400	56.85	-1.39	-2.39	58.24	58.24	56.2	3008513
1773960000	58.24	-5.73	-8.96	63.93	64.55	58.165	2761567
1773873600	63.97	-2.6	-3.91	66.05	66.379999	63.9	1142148
1773787200	66.569999	0.42	0.63	66.89	67.5672	66.37	679289
1773700800	66.15	0.49	0.75	66.25	67.18	65.879999	1176533
1773441600	65.66	2.27	3.58	64.379999	65.8	63.95	1055106
1773355200	63.39	-0.12	-0.19	62.84	63.66	62.35	950443
1773268800	63.51	-2.01	-3.07	65.099999	65.94	63.47	941708
1773182400	65.519999	-0.8	-1.21	66.04	66.8871	65.48	525490
1773096000	66.319999	-1.28	-1.89	66.5	66.69	65.09	881647
1772840400	67.6	-1.43	-2.07	68.29	69.97	66.319999	579641
1772754000	69.03	-0.54	-0.78	68.7	69.6	68.32	663616
1772667600	69.57	-0.36	-0.51	69.71	70.4	68.9889	851828