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	2.67	3.99640772339	66.81	70.9	65.08	1243162	68.1592088	CS
4	3.85	5.86621971659	65.63	70.9	64.375	1198567	67.28095827	CS
12	6.33	10.0237529691	63.15	71.42	62.2	976647	67.3176783	CS
26	8.18	13.3442088091	61.3	71.47	56.2	1041809	65.11949656	CS
52	7.02	11.2391930836	62.46	71.47	53.09	925085	63.67603943	CS
156	12.59	22.1304271401	56.89	71.47	49.55	764523	61.50748234	CS
260	6.41	10.1633106073	63.07	81.54	43.54	718447	61.23827871	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
1783032000	69.48	-0.98	-1.39	70.25	70.59	68.66	1051262
1782945600	70.46	1.87	2.73	68.68	70.9	67.5	1226043
1782859200	68.59	-0.19	-0.28	68.45	69.35	67.79	1162055
1782772800	68.78	1.72	2.56	66.89	68.93	66.8	1474241
1782513600	67.06	1.65	2.52	66.069999	67.11	65.08	1353644
1782427200	65.41	-1.84	-2.74	66.81	67.41	65.325	999826
1782340800	67.25	-2.19	-3.15	69.44	69.44	66.769999	1934813
1782254400	69.44	1.16	1.70	68.59	69.705	68.59	846674
1782168000	68.28	-0.35	-0.51	68.5	69.84	67.94	1294823
1781822400	68.63	0.85	1.25	68.09	69.09	68.0625	1801889
1781736000	67.78	-0.04	-0.06	67.71	70.21	67.71	1117937
1781649600	67.82	1.5	2.26	67.2	68.36	66.305	859463
1781563200	66.319999	0.58	0.88	66.239999	66.91	65.97	722388
1781304000	65.739999	0.9	1.39	64.65	66.485	64.375	1097615
1781217600	64.84	-1.29	-1.95	66.62	66.629999	64.58	1393485
1781131200	66.129999	-0.29	-0.44	66.75	67.245	66.08	966543
1781044800	66.42	1.25	1.92	65.53	66.76	65.31	1497487
1780958400	65.17	-1.85	-2.76	66.2	66.78	65.06	1163982
1780699200	67.019999	1.12	1.70	66	67.44	65.9347	1108496
1780612800	65.9	1.32	2.04	65.629999	66.2945	65.42	751375
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	926695
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	515315
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